State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Overview News Price History Option Chain Discussions Forecast Dividend History

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

The historical daily chart and data for State Street Spdr Portfolio S P 500 High Dividend Etf stock (SPYD), show that the latest closing stock price as of May 06, 2026, is $47.00.

State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $48.53, occurred on February 17, 2026.
The lowest State Street Spdr Portfolio S P 500 High Dividend Etf stock price recorded was $20.80 on March 23, 2020. Since then, State Street Spdr Portfolio S P 500 High Dividend Etf's stock price has risen over 125.96% to $47.00 now.
The 52-week high stock price for SPYD is $48.53, representing a 3.26% increase from the current share price, occurred on February 17, 2026.
The 52-week low stock price for SPYD is $41.44, indicating a -11.84% decrease from the current share price, occurred on May 23, 2025.
The closing price of State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD) stock in the beginning of 2025 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 06, 2026	$47.14	$46.86	$0.28	780,428.0	+0.26%
May 05, 2026	$47.08	$46.51	$0.57	913,643.0	+0.80%
May 04, 2026	$46.88	$46.37	$0.51	2,435,079.0	-0.75%
May 01, 2026	$47.14	$46.80	$0.34	1,427,220.0	-0.40%
Apr 30, 2026	$47.09	$46.21	$0.88	827,984.0	+1.64%
Apr 29, 2026	$46.49	$46.12	$0.375	741,832.0	-0.15%
Apr 28, 2026	$46.52	$46.01	$0.51	660,356.0	+0.76%
Apr 27, 2026	$46.43	$45.99	$0.44	892,521.0	-0.04%
Apr 24, 2026	$46.43	$45.97	$0.46	575,850.0	-0.78%
Apr 23, 2026	$46.41	$46.07	$0.345	1,057,625.0	+0.89%
Apr 22, 2026	$46.50	$45.88	$0.62	901,359.0	-0.50%
Apr 21, 2026	$46.72	$46.15	$0.57	703,954.0	-0.71%
Apr 20, 2026	$46.67	$46.22	$0.455	2,134,281.0	+0.30%
Apr 17, 2026	$46.44	$45.85	$0.585	1,277,045.0	+0.61%
Apr 16, 2026	$46.13	$45.72	$0.41	967,961.0	+0.83%
Apr 15, 2026	$45.85	$45.51	$0.3351	657,218.0	-0.20%
Apr 14, 2026	$45.94	$45.40	$0.5401	840,786.0	+0.13%
Apr 13, 2026	$45.77	$45.37	$0.405	751,775.0	+0.02%
Apr 10, 2026	$46.17	$45.69	$0.48	751,450.0	-0.56%
Apr 09, 2026	$46.13	$45.72	$0.42	800,010.0	+0.20%
Apr 08, 2026	$45.94	$45.50	$0.44	1,927,411.0	+0.79%
Apr 07, 2026	$45.82	$45.46	$0.36	865,207.0	-0.35%

State Street 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 State Street 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 State Street 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.

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$47.14	$46.37	$0.77	6,336,798.0	-0.11%
Apr, 2026	$47.09	$45.14	$1.95	22,921,764.0	+3.36%
Mar, 2026	$48.05	$44.38	$3.67	44,505,231.0	-5.15%
Feb, 2026	$48.53	$44.91	$3.62	45,443,915.0	+5.98%
Jan, 2026	$45.45	$42.94	$2.51	36,117,298.0	+4.69%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.28	$43.05	$1.23	33,212,996.0	-0.73%
Nov, 2025	$43.95	$41.87	$2.08	46,498,543.0	+3.03%
Oct, 2025	$44.47	$42.18	$2.29	52,342,484.0	-3.25%
Sep, 2025	$45.28	$43.28	$2.00	36,603,506.0	-2.24%
Aug, 2025	$45.18	$42.13	$3.05	28,758,274.0	+5.29%
Jul, 2025	$44.30	$42.43	$1.87	23,349,731.0	+0.73%
Jun, 2025	$43.06	$41.68	$1.38	21,958,232.0	-0.09%
May, 2025	$43.36	$41.44	$1.92	16,413,845.0	+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%

State Street 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%