Get the Stockscreener App
47.56
0.94%
-0.45
After Hours:
47.65
0.09
+0.19%
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 February 12, 2026, is $47.56.
- State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $48.14, occurred on February 11, 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 128.65% to $47.56 now.
- The 52-week high stock price for SPYD is $48.14, representing a 1.22% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPYD is $37.92, indicating a -20.27% decrease from the current share price, occurred on April 09, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $48.38 | $47.48 | $0.90 | 2,089,632.0 | -0.94% |
| Feb 11, 2026 | $48.14 | $47.65 | $0.4899 | 1,744,192.0 | +0.69% |
| Feb 10, 2026 | $47.80 | $47.12 | $0.675 | 1,492,265.0 | +1.34% |
| Feb 09, 2026 | $47.15 | $46.60 | $0.5506 | 3,801,548.0 | +0.04% |
| Feb 06, 2026 | $47.08 | $46.63 | $0.45 | 1,655,922.0 | +1.38% |
| Feb 05, 2026 | $46.72 | $46.15 | $0.575 | 3,208,555.0 | -0.77% |
| Feb 04, 2026 | $46.87 | $45.91 | $0.9606 | 2,422,734.0 | +2.36% |
| Feb 03, 2026 | $45.90 | $45.09 | $0.81 | 3,217,790.0 | +0.93% |
| Feb 02, 2026 | $45.36 | $44.91 | $0.4499 | 4,830,274.0 | -0.07% |
| Jan 30, 2026 | $45.30 | $44.70 | $0.595 | 2,172,603.0 | +0.89% |
| Jan 29, 2026 | $45.20 | $44.69 | $0.51 | 2,195,821.0 | +0.38% |
| Jan 28, 2026 | $45.20 | $44.55 | $0.65 | 1,881,379.0 | -0.84% |
| Jan 27, 2026 | $45.17 | $44.89 | $0.2799 | 1,417,131.0 | +0.11% |
| Jan 26, 2026 | $45.25 | $44.92 | $0.33 | 1,431,695.0 | +0.13% |
| Jan 23, 2026 | $45.11 | $44.79 | $0.32 | 1,270,471.0 | -0.24% |
| Jan 22, 2026 | $45.45 | $45.06 | $0.39 | 1,185,561.0 | -0.11% |
| Jan 21, 2026 | $45.20 | $44.69 | $0.51 | 1,896,544.0 | +1.39% |
| Jan 20, 2026 | $44.74 | $44.37 | $0.375 | 1,790,164.0 | -0.89% |
| Jan 16, 2026 | $45.02 | $44.73 | $0.29 | 1,392,104.0 | -0.40% |
| Jan 15, 2026 | $45.18 | $44.68 | $0.50 | 1,948,081.0 | +0.47% |
| Jan 14, 2026 | $44.96 | $44.35 | $0.6051 | 1,574,222.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $48.38 | $44.91 | $3.47 | 26,552,544.0 | +5.04% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):