loading

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 April 04, 2025, is $40.38.
  • 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 94.13% to $40.38 now.
  • The 52-week high stock price for SPYD is $47.52, representing a 17.68% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for SPYD is $38.04, indicating a -5.79% decrease from the current share price, occurred on April 16, 2024.
  • 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $42.09 $40.29 $1.80 3,065,291.0 -5.08%
Apr 03, 2025 $43.81 $42.51 $1.30 1,625,469.0 -3.93%
Apr 02, 2025 $44.34 $43.83 $0.5126 507,988.0 +0.34%
Apr 01, 2025 $44.31 $43.75 $0.56 720,964.0 -0.29%
Mar 31, 2025 $44.46 $43.70 $0.76 806,265.0 +1.24%
Mar 28, 2025 $44.05 $43.55 $0.495 411,308.0 -0.34%
Mar 27, 2025 $44.19 $43.77 $0.4195 492,714.0 -0.02%
Mar 26, 2025 $44.06 $43.66 $0.3989 704,807.0 +0.67%
Mar 25, 2025 $44.03 $43.41 $0.616 588,710.0 -0.80%
Mar 24, 2025 $44.06 $43.67 $0.395 670,382.0 -0.18%
Mar 21, 2025 $44.22 $43.79 $0.43 497,270.0 -0.65%
Mar 20, 2025 $44.47 $44.11 $0.36 423,554.0 -0.11%
Mar 19, 2025 $44.55 $44.08 $0.47 595,870.0 +0.07%
Mar 18, 2025 $44.47 $44.16 $0.31 686,987.0 -0.02%
Mar 17, 2025 $44.53 $43.80 $0.73 659,795.0 +1.28%
Mar 14, 2025 $43.86 $43.24 $0.62 773,889.0 +1.51%
Mar 13, 2025 $43.86 $43.06 $0.7995 884,174.0 -0.51%
Mar 12, 2025 $43.78 $43.21 $0.5738 1,037,179.0 -1.07%
Mar 11, 2025 $44.63 $43.67 $0.96 1,257,543.0 -1.90%
Mar 10, 2025 $45.46 $44.39 $1.07 1,504,279.0 -0.04%
Mar 07, 2025 $44.84 $43.99 $0.85 1,115,749.0 +1.48%
Mar 06, 2025 $44.18 $43.63 $0.5496 850,922.0 -0.36%

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
Apr, 2025 $44.34 $40.29 $4.05 8,985,003.0 -8.77%
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%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
Cap:     |  Volume (24h):