Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Overview News Price History Option Chain Discussions Forecast Dividend History

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History

The historical daily chart and data for Spdr Portfolio S P 500 High Dividend Etf stock (SPYD), show that the latest closing stock price as of May 30, 2025, is $42.48.

Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $47.52, occurred on November 27, 2024.
The lowest Spdr Portfolio S P 500 High Dividend Etf stock price recorded was $20.80 on March 23, 2020. Since then, Spdr Portfolio S P 500 High Dividend Etf's stock price has risen over 104.23% to $42.48 now.
The 52-week high stock price for SPYD is $47.52, representing a 11.86% increase from the current share price, occurred on November 27, 2024.
The 52-week low stock price for SPYD is $37.92, indicating a -10.73% decrease from the current share price, occurred on April 09, 2025.
The closing price of Spdr Portfolio S P 500 High Dividend Etf (SPYD) stock in the beginning of 2024 was $42.42. The stock closed the year at $39.58, a loss of over -6.69% for the year.

The table below shows more information about SPYD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 30, 2025	$42.64	$42.14	$0.50	1,097,196.0	+0.05%
May 29, 2025	$42.46	$41.98	$0.48	760,073.0	+0.83%
May 28, 2025	$42.52	$42.00	$0.52	791,361.0	-0.87%
May 27, 2025	$42.52	$42.00	$0.525	875,402.0	+1.53%
May 23, 2025	$41.91	$41.44	$0.475	789,466.0	+0.05%
May 22, 2025	$42.02	$41.47	$0.5537	790,719.0	-0.52%
May 21, 2025	$42.94	$42.02	$0.92	834,484.0	-2.57%
May 20, 2025	$43.36	$43.06	$0.30	571,290.0	-0.19%
May 19, 2025	$43.25	$42.90	$0.35	495,092.0	-0.09%
May 16, 2025	$43.27	$42.70	$0.57	677,811.0	+1.19%
May 15, 2025	$42.79	$42.18	$0.61	608,570.0	+1.40%
May 14, 2025	$42.47	$41.97	$0.50	1,384,042.0	-0.89%
May 13, 2025	$42.86	$42.47	$0.3945	1,156,929.0	-0.68%
May 12, 2025	$43.09	$42.65	$0.445	1,102,225.0	+1.52%
May 09, 2025	$42.32	$42.10	$0.22	472,737.0	+0.14%
May 08, 2025	$42.55	$42.02	$0.54	792,709.0	+0.29%
May 07, 2025	$42.29	$41.88	$0.4079	664,678.0	+0.14%
May 06, 2025	$42.25	$41.81	$0.435	554,426.0	-0.50%
May 05, 2025	$42.36	$42.00	$0.36	649,819.0	-0.59%
May 02, 2025	$42.50	$42.07	$0.4293	599,169.0	+1.31%

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 500 High Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 500 High Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
May, 2025	$43.36	$41.44	$1.92	17,511,041.0	+1.43%
Apr, 2025	$44.34	$37.92	$6.42	29,666,215.0	-5.38%
Mar, 2025	$45.48	$43.06	$2.42	16,180,491.0	-1.84%
Feb, 2025	$45.28	$43.17	$2.11	14,602,034.0	+2.22%
Jan, 2025	$44.62	$42.10	$2.52	18,816,353.0	+2.01%

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$47.29	$42.40	$4.89	20,321,706.0	-9.05%
Nov, 2024	$47.52	$44.59	$2.93	16,201,685.0	+4.67%
Oct, 2024	$46.27	$44.66	$1.62	18,556,924.0	-1.01%
Sep, 2024	$46.20	$44.03	$2.17	23,651,580.0	+1.24%
Aug, 2024	$45.10	$41.78	$3.32	29,444,876.0	+4.54%
Jul, 2024	$43.46	$39.82	$3.64	19,645,569.0	+7.21%
Jun, 2024	$40.92	$39.66	$1.26	15,098,737.0	-1.59%
May, 2024	$41.58	$39.24	$2.34	22,053,272.0	+3.91%
Apr, 2024	$40.77	$38.04	$2.73	25,240,851.0	-3.37%
Mar, 2024	$40.79	$38.45	$2.34	21,206,977.0	+4.73%
Feb, 2024	$39.08	$37.35	$1.73	28,037,267.0	+0.83%
Jan, 2024	$39.81	$37.73	$2.08	24,366,116.0	-1.63%

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$40.16	$36.56	$3.60	28,637,944.0	+6.78%
Nov, 2023	$36.73	$33.42	$3.31	22,094,955.0	+9.32%
Oct, 2023	$35.48	$32.88	$2.60	29,703,584.0	-4.28%
Sep, 2023	$37.63	$34.59	$3.04	17,922,311.0	-5.80%
Aug, 2023	$38.83	$36.28	$2.55	18,044,681.0	-4.15%
Jul, 2023	$39.02	$36.60	$2.41	23,931,725.0	+4.75%
Jun, 2023	$37.73	$34.83	$2.90	27,949,411.0	+5.55%
May, 2023	$38.29	$34.92	$3.37	29,809,476.0	-7.96%
Apr, 2023	$38.57	$37.06	$1.51	25,723,749.0	+0.45%
Mar, 2023	$40.71	$35.26	$5.45	41,383,097.0	-5.14%
Feb, 2023	$43.33	$39.96	$3.37	41,848,935.0	-4.87%
Jan, 2023	$42.13	$39.38	$2.75	24,016,178.0	+6.39%

VTV

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43