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 August 17, 2026, is $49.77.

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 139.25% to $49.77 now.
The 52-week high stock price for SPYD is $50.90, representing a 2.28% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for SPYD is $41.87, indicating a -15.86% 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
Aug 17, 2026	$50.18	$49.75	$0.43	875,640.0	-1.28%
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%
Aug 10, 2026	$49.83	$49.42	$0.406	1,168,674.0	-0.34%
Aug 07, 2026	$50.01	$49.21	$0.80	949,869.0	+0.83%
Aug 06, 2026	$50.20	$49.42	$0.78	877,980.0	-0.78%
Aug 05, 2026	$50.19	$49.57	$0.62	1,424,318.0	-0.62%
Aug 04, 2026	$50.22	$49.18	$1.04	2,294,740.0	+0.72%
Aug 03, 2026	$50.12	$49.62	$0.50	1,203,563.0	+0.67%
Jul 31, 2026	$49.67	$49.28	$0.385	1,117,638.0	-0.48%
Jul 30, 2026	$50.10	$49.25	$0.85	1,688,530.0	-1.33%
Jul 29, 2026	$50.80	$50.30	$0.494	1,114,855.0	-0.26%
Jul 28, 2026	$50.90	$50.17	$0.73	1,058,338.0	+1.30%
Jul 27, 2026	$50.08	$49.69	$0.39	789,857.0	+0.28%
Jul 24, 2026	$49.77	$49.20	$0.57	766,227.0	+1.37%
Jul 23, 2026	$49.49	$48.96	$0.53	793,481.0	-0.89%
Jul 22, 2026	$49.74	$49.42	$0.32	695,292.0	+0.43%
Jul 21, 2026	$49.35	$48.98	$0.37	724,191.0	+0.24%
Jul 20, 2026	$49.45	$49.08	$0.3702	888,864.0	-0.40%

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
Aug, 2026	$50.52	$49.18	$1.34	13,181,987.0	+0.54%
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%