Get the Stockscreener App
45.12
0.27%
0.12
After Hours:
45.08
-0.04
-0.09%
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 March 26, 2026, is $45.12.
- 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 116.92% to $45.12 now.
- The 52-week high stock price for SPYD is $48.53, representing a 7.56% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for SPYD is $37.92, indicating a -15.96% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $46.18 | $45.84 | $0.34 | 3,170,274.0 | +0.22% |
| Mar 13, 2026 | $46.33 | $45.73 | $0.595 | 2,695,246.0 | -0.09% |
| Mar 12, 2026 | $46.32 | $45.78 | $0.5422 | 1,706,183.0 | -0.67% |
| Mar 11, 2026 | $46.47 | $45.95 | $0.525 | 1,293,090.0 | -0.73% |
| Mar 10, 2026 | $46.91 | $46.25 | $0.6601 | 1,787,192.0 | -0.58% |
| Mar 09, 2026 | $46.94 | $45.94 | $1.00 | 2,566,750.0 | -0.68% |
| Mar 06, 2026 | $47.10 | $46.41 | $0.69 | 1,749,631.0 | -0.49% |
| Mar 05, 2026 | $47.52 | $47.08 | $0.44 | 1,945,086.0 | -0.65% |
| Mar 04, 2026 | $47.73 | $47.17 | $0.55 | 3,163,356.0 | +0.15% |
| Mar 03, 2026 | $47.78 | $46.79 | $0.9855 | 2,154,580.0 | -0.77% |
| Mar 02, 2026 | $48.05 | $47.42 | $0.63 | 1,699,601.0 | -0.17% |
| Feb 27, 2026 | $48.07 | $47.69 | $0.3806 | 1,285,690.0 | +0.10% |
| Feb 26, 2026 | $48.12 | $47.73 | $0.39 | 1,990,730.0 | +0.59% |
| Feb 25, 2026 | $47.92 | $47.23 | $0.685 | 3,542,620.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $48.05 | $44.38 | $3.67 | 40,444,442.0 | -5.98% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):