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 April 16, 2026, is $46.03.

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 121.30% to $46.03 now.
The 52-week high stock price for SPYD is $48.53, representing a 5.43% increase from the current share price, occurred on February 17, 2026.
The 52-week low stock price for SPYD is $40.11, indicating a -12.86% decrease from the current share price, occurred on April 21, 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
Apr 16, 2026	$46.13	$45.72	$0.4099	356,250.0	+0.66%
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%
Apr 06, 2026	$45.74	$45.38	$0.3649	987,917.0	+0.22%
Apr 02, 2026	$45.64	$45.14	$0.5007	2,387,513.0	+0.62%
Apr 01, 2026	$45.58	$45.18	$0.3999	2,211,709.0	-0.37%
Mar 31, 2026	$45.76	$45.16	$0.60	2,372,749.0	+0.91%
Mar 30, 2026	$45.53	$44.91	$0.62	1,532,676.0	+0.38%
Mar 27, 2026	$45.36	$44.84	$0.515	1,418,263.0	-0.40%
Mar 26, 2026	$45.44	$44.90	$0.54	1,262,899.0	+0.27%
Mar 25, 2026	$45.23	$44.76	$0.47	1,608,922.0	+0.25%
Mar 24, 2026	$45.23	$44.38	$0.85	1,801,693.0	+0.56%
Mar 23, 2026	$45.00	$44.41	$0.585	2,295,783.0	-0.09%
Mar 20, 2026	$45.51	$44.48	$1.03	2,531,076.0	-1.52%
Mar 19, 2026	$45.67	$45.19	$0.4801	2,352,321.0	-0.24%
Mar 18, 2026	$45.97	$45.47	$0.5085	1,898,526.0	-1.30%
Mar 17, 2026	$46.42	$46.05	$0.375	1,499,334.0	+0.41%

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
Apr, 2026	$46.17	$45.14	$1.03	12,537,246.0	+1.14%
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%