Get the Stockscreener App
41.59
0.60%
-0.25
After Hours:
41.38
-0.21
-0.50%
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 25, 2025, is $41.59.
- 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 99.95% to $41.59 now.
- The 52-week high stock price for SPYD is $47.52, representing a 14.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPYD is $37.92, indicating a -8.82% decrease from the current share price, occurred on April 09, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $41.80 | $41.31 | $0.49 | 582,102.0 | -0.60% |
| Apr 24, 2025 | $41.98 | $41.37 | $0.615 | 653,543.0 | +0.89% |
| Apr 23, 2025 | $42.25 | $41.26 | $0.99 | 1,210,330.0 | +0.17% |
| Apr 22, 2025 | $41.56 | $40.83 | $0.73 | 1,070,454.0 | +2.17% |
| Apr 21, 2025 | $41.00 | $40.11 | $0.89 | 854,828.0 | -1.63% |
| Apr 17, 2025 | $41.56 | $40.74 | $0.825 | 860,464.0 | +1.43% |
| Apr 16, 2025 | $41.29 | $40.44 | $0.8479 | 880,579.0 | -1.12% |
| Apr 15, 2025 | $41.46 | $41.03 | $0.429 | 809,497.0 | -0.24% |
| Apr 14, 2025 | $41.33 | $40.66 | $0.6701 | 1,324,942.0 | +1.86% |
| Apr 11, 2025 | $40.55 | $39.30 | $1.25 | 1,678,749.0 | +1.46% |
| Apr 10, 2025 | $40.56 | $38.90 | $1.66 | 2,614,796.0 | -2.71% |
| Apr 09, 2025 | $41.15 | $37.92 | $3.23 | 3,027,938.0 | +5.51% |
| Apr 08, 2025 | $40.49 | $38.31 | $2.18 | 2,011,817.0 | -2.17% |
| Apr 07, 2025 | $41.04 | $38.65 | $2.39 | 4,146,607.0 | -1.76% |
| 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% |
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 | $37.92 | $6.42 | 28,228,460.0 | -6.03% |
| 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% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):