State Street SPDR Portfolio S&P 500 High Dividend ETF ( SPYD) - Price History
Monthly price history for SPYD (State Street SPDR Portfolio S&P 500 High Dividend ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $47.50 | $47.50 |
| May 2026 | $47.52 | $47.52 |
| April 2026 | $47.05 | $47.05 |
| March 2026 | $45.52 | $45.52 |
| February 2026 | $47.51 | $47.99 |
| January 2026 | $44.82 | $45.28 |
| December 2025 | $42.81 | $43.25 |
| November 2025 | $42.87 | $43.86 |
| October 2025 | $41.61 | $42.57 |
| September 2025 | $43.01 | $44 |
| August 2025 | $43.51 | $45.01 |
| July 2025 | $41.33 | $42.75 |
| June 2025 | $41.03 | $42.44 |
| May 2025 | $40.58 | $42.48 |
| April 2025 | $40.01 | $41.88 |
| March 2025 | $42.28 | $44.26 |
| February 2025 | $42.66 | $45.09 |
| January 2025 | $41.74 | $44.11 |
| December 2024 | $40.91 | $43.24 |
| November 2024 | $44.19 | $47.30 |
| October 2024 | $42.22 | $45.19 |
| September 2024 | $42.64 | $45.65 |
| August 2024 | $41.70 | $45.09 |
| July 2024 | $39.89 | $43.13 |
| June 2024 | $37.21 | $40.23 |
| May 2024 | $37.35 | $40.88 |
| April 2024 | $35.95 | $39.34 |
| March 2024 | $37.20 | $40.71 |
| February 2024 | $35.18 | $38.87 |
| January 2024 | $34.89 | $38.55 |
| December 2023 | $35.47 | $39.19 |
| November 2023 | $32.77 | $36.70 |
| October 2023 | $29.98 | $33.57 |
| September 2023 | $31.32 | $35.07 |
| August 2023 | $32.85 | $37.23 |
| July 2023 | $34.27 | $38.84 |
| June 2023 | $32.72 | $37.08 |
| May 2023 | $30.62 | $35.13 |
| April 2023 | $33.26 | $38.17 |
| March 2023 | $33.12 | $38 |
| February 2023 | $34.55 | $40.06 |
| January 2023 | $36.32 | $42.11 |
| December 2022 | $34.14 | $39.58 |
| November 2022 | $35.54 | $41.73 |
| October 2022 | $33.24 | $39.03 |
| September 2022 | $30.20 | $35.47 |
| August 2022 | $33.89 | $40.22 |
| July 2022 | $34.89 | $41.41 |
| June 2022 | $33.63 | $39.91 |
| May 2022 | $37.17 | $44.57 |
| April 2022 | $35.61 | $42.70 |
| March 2022 | $36.65 | $43.95 |
| February 2022 | $35.12 | $42.75 |
| January 2022 | $35.19 | $42.84 |
| December 2021 | $34.54 | $42.05 |
| November 2021 | $32.16 | $39.28 |
| October 2021 | $33.01 | $40.31 |
| September 2021 | $32.03 | $39.12 |
| August 2021 | $32.78 | $40.42 |
| July 2021 | $32.03 | $39.50 |
| June 2021 | $32.51 | $40.09 |
| May 2021 | $33.44 | $41.64 |
| April 2021 | $32.29 | $40.21 |
| March 2021 | $30.92 | $38.50 |
| February 2021 | $29.09 | $36.82 |
| January 2021 | $26.54 | $33.59 |
| December 2020 | $26.02 | $32.94 |
| November 2020 | $24.96 | $32.18 |
| October 2020 | $21.41 | $27.60 |
| September 2020 | $21.25 | $27.40 |
| August 2020 | $21.89 | $28.48 |
| July 2020 | $21.54 | $28.03 |
| June 2020 | $21.41 | $27.85 |
| May 2020 | $21.31 | $28.08 |
| April 2020 | $21.13 | $27.84 |
| March 2020 | $18.67 | $24.60 |
| February 2020 | $25.51 | $34.18 |
| January 2020 | $28.46 | $38.13 |
| December 2019 | $29.45 | $39.46 |
| November 2019 | $28.67 | $38.90 |
| October 2019 | $28.21 | $38.28 |
| September 2019 | $27.99 | $37.98 |
| August 2019 | $26.26 | $36.05 |
| July 2019 | $27.61 | $37.91 |
| June 2019 | $27.71 | $38.04 |
| May 2019 | $25.80 | $35.85 |
| April 2019 | $27.77 | $38.59 |
| March 2019 | $27.23 | $37.84 |
| February 2019 | $26.92 | $37.75 |
| January 2019 | $26.26 | $36.82 |
| December 2018 | $24.30 | $34.07 |
| November 2018 | $26.55 | $37.71 |
| October 2018 | $25.65 | $36.43 |
| September 2018 | $26.41 | $37.52 |
| August 2018 | $26.61 | $38.24 |
| July 2018 | $26.33 | $37.84 |
| June 2018 | $25.95 | $37.29 |
| May 2018 | $25.31 | $36.74 |
| April 2018 | $24.93 | $36.19 |
| March 2018 | $24.63 | $35.76 |
| February 2018 | $24.57 | $36.01 |
| January 2018 | $25.98 | $38.09 |
| December 2017 | $25.55 | $37.45 |
| November 2017 | $25.29 | $37.79 |
| October 2017 | $24.21 | $36.17 |
| September 2017 | $24.09 | $35.99 |
| August 2017 | $23.34 | $35.22 |
| July 2017 | $23.65 | $35.69 |
| June 2017 | $23.39 | $35.30 |
| May 2017 | $23.08 | $35.16 |
| April 2017 | $23.04 | $35.11 |
| March 2017 | $23.14 | $35.26 |
| February 2017 | $23.47 | $36.08 |
| January 2017 | $22.84 | $35.11 |
| December 2016 | $22.67 | $34.86 |
| November 2016 | $22.53 | $35.21 |
| October 2016 | $21.44 | $33.51 |
| September 2016 | $21.97 | $34.34 |
| August 2016 | $21.85 | $34.48 |
| July 2016 | $21.94 | $34.62 |
| June 2016 | $21.25 | $33.53 |
| May 2016 | $20.49 | $32.65 |
| April 2016 | $20.48 | $32.63 |
| March 2016 | $20.20 | $32.18 |
| February 2016 | $18.55 | $29.82 |
| January 2016 | $18 | $28.93 |
| December 2015 | $18.20 | $29.26 |
| November 2015 | $18.29 | $29.73 |
| October 2015 | $18.53 | $30.13 |
SPYD
Price: $47.50
Dividend Yield: 4.15%
Forward Dividend Yield: 3.79%
Payout Ratio: 69.44%
Dividend Per Share: 1.80 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 16.26
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: Slovakia
Volume: 716819
Market Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 6.86%
DGR5: 1.61%