Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 21, 2024, is $46.40.

Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $46.47, occurred on November 11, 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 123.08% to $46.40 now.
The 52-week high stock price for SPYD is $46.47, representing a 0.15% increase from the current share price, occurred on November 11, 2024.
The 52-week low stock price for SPYD is $35.66, indicating a -23.15% decrease from the current share price, occurred on November 27, 2023.
The closing price of Spdr Portfolio S P 500 High Dividend Etf (SPYD) stock in the beginning of 2023 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
Nov 21, 2024	$46.47	$45.83	$0.64	751,655.0	+1.16%
Nov 20, 2024	$45.90	$45.63	$0.265	748,141.0	+0.22%
Nov 19, 2024	$45.84	$45.37	$0.4699	624,862.0	-0.24%
Nov 18, 2024	$45.92	$45.53	$0.39	726,858.0	+0.57%
Nov 15, 2024	$45.70	$45.35	$0.35	719,335.0	+0.04%
Nov 14, 2024	$45.84	$45.56	$0.27	638,983.0	-0.35%
Nov 13, 2024	$46.00	$45.61	$0.39	557,504.0	+0.11%
Nov 12, 2024	$46.14	$45.60	$0.54	763,053.0	-1.02%
Nov 11, 2024	$46.47	$46.09	$0.38	704,853.0	+0.37%
Nov 08, 2024	$46.14	$45.72	$0.42	866,168.0	+0.52%
Nov 07, 2024	$45.96	$45.63	$0.33	1,226,502.0	-0.24%
Nov 06, 2024	$46.21	$45.62	$0.59	1,325,406.0	+1.19%
Nov 05, 2024	$45.34	$44.60	$0.74	661,385.0	+1.25%
Nov 04, 2024	$44.98	$44.59	$0.3849	713,424.0	+0.16%
Nov 01, 2024	$45.33	$44.66	$0.665	1,206,506.0	-1.06%
Oct 31, 2024	$45.53	$45.16	$0.37	879,996.0	-0.09%
Oct 30, 2024	$45.42	$45.01	$0.4084	897,493.0	+0.44%
Oct 29, 2024	$45.36	$45.03	$0.33	701,058.0	-1.14%
Oct 28, 2024	$45.63	$45.36	$0.27	574,743.0	+0.77%
Oct 25, 2024	$45.91	$45.17	$0.735	725,777.0	-1.14%
Oct 24, 2024	$45.93	$45.62	$0.315	616,241.0	-0.17%
Oct 23, 2024	$45.84	$45.53	$0.3097	741,377.0	+0.33%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$46.47	$44.59	$1.88	12,986,290.0	+2.68%
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%

Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$42.13	$38.56	$3.57	45,558,957.0	-5.15%
Nov, 2022	$41.73	$37.63	$4.10	43,479,559.0	+6.92%
Oct, 2022	$39.28	$34.79	$4.49	33,914,927.0	+10.04%
Sep, 2022	$41.97	$35.41	$6.56	47,616,073.0	-11.81%
Aug, 2022	$43.56	$40.21	$3.35	31,338,585.0	-2.87%
Jul, 2022	$41.46	$38.52	$2.94	37,365,897.0	+3.76%
Jun, 2022	$44.80	$38.30	$6.50	55,497,806.0	-10.46%
May, 2022	$44.96	$41.89	$3.07	124,703,514.0	+4.38%
Apr, 2022	$45.83	$42.62	$3.20	51,422,294.0	-2.84%
Mar, 2022	$44.59	$41.56	$3.03	57,763,223.0	+2.81%
Feb, 2022	$43.84	$40.88	$2.96	40,187,952.0	-0.21%
Jan, 2022	$44.29	$40.80	$3.49	48,236,120.0	+1.88%

VTV

$178.77

1.22%

VUG

$403.95

0.12%

IJH

$65.73

1.58%

EFA

$77.26

0.03%

IWF

$393.72

0.24%

QQQ

$504.98

0.36%