Get the Stockscreener App
44.51
0.34%
0.15
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 January 09, 2026, is $44.51.
- State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $47.52, occurred on November 27, 2024.
- 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 113.99% to $44.51 now.
- The 52-week high stock price for SPYD is $45.48, representing a 2.18% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for SPYD is $37.92, indicating a -14.81% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $44.64 | $44.26 | $0.385 | 1,070,240.0 | +0.34% |
| Jan 08, 2026 | $44.55 | $43.40 | $1.15 | 2,180,944.0 | +1.93% |
| Jan 07, 2026 | $44.25 | $43.50 | $0.7501 | 2,046,146.0 | -1.20% |
| Jan 06, 2026 | $44.09 | $43.58 | $0.5099 | 2,165,260.0 | +0.82% |
| Jan 05, 2026 | $43.82 | $43.43 | $0.3899 | 3,138,942.0 | +0.18% |
| Jan 02, 2026 | $43.77 | $42.94 | $0.8249 | 2,400,363.0 | +0.83% |
| Dec 31, 2025 | $43.53 | $43.23 | $0.295 | 1,165,105.0 | -0.67% |
| Dec 30, 2025 | $43.58 | $43.44 | $0.1417 | 1,136,456.0 | +0.11% |
| Dec 29, 2025 | $43.60 | $43.42 | $0.175 | 1,153,985.0 | -0.02% |
| Dec 26, 2025 | $43.52 | $43.29 | $0.225 | 1,212,546.0 | +0.14% |
| Dec 24, 2025 | $43.48 | $43.17 | $0.31 | 871,457.0 | +0.65% |
| Dec 23, 2025 | $43.37 | $43.11 | $0.2584 | 1,205,052.0 | -0.39% |
| Dec 22, 2025 | $43.38 | $43.05 | $0.33 | 1,844,064.0 | -0.76% |
| Dec 19, 2025 | $43.91 | $43.66 | $0.255 | 1,515,964.0 | -0.43% |
| Dec 18, 2025 | $44.16 | $43.78 | $0.385 | 1,928,219.0 | -0.25% |
| Dec 17, 2025 | $44.02 | $43.70 | $0.325 | 2,328,928.0 | +0.73% |
| Dec 16, 2025 | $44.15 | $43.49 | $0.66 | 2,030,820.0 | -0.98% |
| Dec 15, 2025 | $44.23 | $43.88 | $0.34 | 1,886,111.0 | +0.16% |
| Dec 12, 2025 | $44.28 | $43.90 | $0.3752 | 2,188,334.0 | -0.02% |
| Dec 11, 2025 | $44.20 | $43.72 | $0.48 | 2,145,430.0 | +0.71% |
| Dec 10, 2025 | $43.80 | $43.19 | $0.615 | 1,953,550.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $44.64 | $42.94 | $1.70 | 13,001,895.0 | +2.91% |
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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):