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 September 04, 2026, is $49.62.

State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $50.90, occurred on July 28, 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 138.56% to $49.62 now.
The 52-week high stock price for SPYD is $50.90, representing a 2.58% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for SPYD is $41.87, indicating a -15.62% decrease from the current share price, occurred on November 03, 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
Sep 04, 2026	$49.91	$49.54	$0.375	605,260.0	-0.50%
Sep 03, 2026	$50.03	$49.58	$0.4477	620,791.0	+0.24%
Sep 02, 2026	$49.95	$49.48	$0.47	577,032.0	+0.42%
Sep 01, 2026	$49.85	$49.43	$0.4231	872,928.0	-0.16%
Aug 31, 2026	$49.94	$49.52	$0.425	606,787.0	-0.78%
Aug 28, 2026	$50.33	$49.93	$0.395	685,121.0	+0.06%
Aug 27, 2026	$50.18	$49.84	$0.335	769,740.0	-0.91%
Aug 26, 2026	$50.60	$50.31	$0.29	591,684.0	+0.00%
Aug 25, 2026	$50.58	$50.21	$0.3607	796,627.0	-0.47%
Aug 24, 2026	$50.90	$50.51	$0.39	521,084.0	+0.50%
Aug 21, 2026	$50.65	$50.35	$0.299	858,939.0	+0.24%
Aug 20, 2026	$50.65	$50.26	$0.39	725,452.0	-0.38%
Aug 19, 2026	$50.82	$50.16	$0.6591	844,984.0	+1.16%
Aug 18, 2026	$50.22	$49.90	$0.32	683,060.0	+0.28%
Aug 17, 2026	$50.18	$49.75	$0.43	883,995.0	-1.25%
Aug 14, 2026	$50.52	$50.32	$0.20	878,538.0	+0.02%
Aug 13, 2026	$50.45	$50.02	$0.43	831,920.0	+1.20%
Aug 12, 2026	$49.85	$49.46	$0.39	1,023,094.0	-0.10%
Aug 11, 2026	$49.97	$49.55	$0.42	778,011.0	+0.24%

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
Sep, 2026	$50.03	$49.43	$0.6008	3,281,271.0	+0.00%
Aug, 2026	$50.90	$49.18	$1.72	19,398,180.0	+0.24%
Jul, 2026	$50.90	$47.68	$3.22	20,790,109.0	+3.75%
Jun, 2026	$49.21	$47.00	$2.21	25,989,129.0	+0.40%
May, 2026	$48.01	$46.16	$1.85	25,991,619.0	+1.00%
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%