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 |
|---|---|---|
| September 2026 | $48.49 | $48.49 |
| August 2026 | $49.62 | $49.62 |
| July 2026 | $49.50 | $49.50 |
| June 2026 | $47.71 | $47.71 |
| May 2026 | $46.97 | $47.52 |
| April 2026 | $46.51 | $47.05 |
| March 2026 | $45 | $45.52 |
| February 2026 | $46.96 | $47.99 |
| January 2026 | $44.31 | $45.28 |
| December 2025 | $42.32 | $43.25 |
| November 2025 | $42.38 | $43.86 |
| October 2025 | $41.13 | $42.57 |
| September 2025 | $42.51 | $44 |
| August 2025 | $43.01 | $45.01 |
| July 2025 | $40.85 | $42.75 |
| June 2025 | $40.55 | $42.44 |
| May 2025 | $40.11 | $42.48 |
| April 2025 | $39.55 | $41.88 |
| March 2025 | $41.79 | $44.26 |
| February 2025 | $42.17 | $45.09 |
| January 2025 | $41.26 | $44.11 |
| December 2024 | $40.44 | $43.24 |
| November 2024 | $43.68 | $47.30 |
| October 2024 | $41.73 | $45.19 |
| September 2024 | $42.15 | $45.65 |
| August 2024 | $41.22 | $45.09 |
| July 2024 | $39.43 | $43.13 |
| June 2024 | $36.78 | $40.23 |
| May 2024 | $36.92 | $40.88 |
| April 2024 | $35.53 | $39.34 |
| March 2024 | $36.77 | $40.71 |
| February 2024 | $34.78 | $38.87 |
| January 2024 | $34.49 | $38.55 |
| December 2023 | $35.06 | $39.19 |
| November 2023 | $32.40 | $36.70 |
| October 2023 | $29.63 | $33.57 |
| September 2023 | $30.96 | $35.07 |
| August 2023 | $32.47 | $37.23 |
| July 2023 | $33.88 | $38.84 |
| June 2023 | $32.34 | $37.08 |
| May 2023 | $30.26 | $35.13 |
| April 2023 | $32.88 | $38.17 |
| March 2023 | $32.74 | $38 |
| February 2023 | $34.15 | $40.06 |
| January 2023 | $35.90 | $42.11 |
| December 2022 | $33.74 | $39.58 |
| November 2022 | $35.13 | $41.73 |
| October 2022 | $32.85 | $39.03 |
| September 2022 | $29.86 | $35.47 |
| August 2022 | $33.50 | $40.22 |
| July 2022 | $34.49 | $41.41 |
| June 2022 | $33.24 | $39.91 |
| May 2022 | $36.74 | $44.57 |
| April 2022 | $35.20 | $42.70 |
| March 2022 | $36.23 | $43.95 |
| February 2022 | $34.71 | $42.75 |
| January 2022 | $34.78 | $42.84 |
| December 2021 | $34.14 | $42.05 |
| November 2021 | $31.80 | $39.28 |
| October 2021 | $32.63 | $40.31 |
| September 2021 | $31.67 | $39.12 |
| August 2021 | $32.40 | $40.42 |
| July 2021 | $31.66 | $39.50 |
| June 2021 | $32.14 | $40.09 |
| May 2021 | $33.05 | $41.64 |
| April 2021 | $31.92 | $40.21 |
| March 2021 | $30.56 | $38.50 |
| February 2021 | $28.75 | $36.82 |
| January 2021 | $26.23 | $33.59 |
| December 2020 | $25.72 | $32.94 |
| November 2020 | $24.67 | $32.18 |
| October 2020 | $21.16 | $27.60 |
| September 2020 | $21.01 | $27.40 |
| August 2020 | $21.64 | $28.48 |
| July 2020 | $21.30 | $28.03 |
| June 2020 | $21.16 | $27.85 |
| May 2020 | $21.07 | $28.08 |
| April 2020 | $20.89 | $27.84 |
| March 2020 | $18.46 | $24.60 |
| February 2020 | $25.22 | $34.18 |
| January 2020 | $28.13 | $38.13 |
| December 2019 | $29.11 | $39.46 |
| November 2019 | $28.34 | $38.90 |
| October 2019 | $27.89 | $38.28 |
| September 2019 | $27.67 | $37.98 |
| August 2019 | $25.95 | $36.05 |
| July 2019 | $27.29 | $37.91 |
| June 2019 | $27.39 | $38.04 |
| May 2019 | $25.50 | $35.85 |
| April 2019 | $27.45 | $38.59 |
| March 2019 | $26.92 | $37.84 |
| February 2019 | $26.61 | $37.75 |
| January 2019 | $25.96 | $36.82 |
| December 2018 | $24.02 | $34.07 |
| November 2018 | $26.24 | $37.71 |
| October 2018 | $25.35 | $36.43 |
| September 2018 | $26.11 | $37.52 |
| August 2018 | $26.30 | $38.24 |
| July 2018 | $26.03 | $37.84 |
| June 2018 | $25.65 | $37.29 |
| May 2018 | $25.02 | $36.74 |
| April 2018 | $24.64 | $36.19 |
| March 2018 | $24.35 | $35.76 |
| February 2018 | $24.28 | $36.01 |
| January 2018 | $25.69 | $38.09 |
| December 2017 | $25.25 | $37.45 |
| November 2017 | $25 | $37.79 |
| October 2017 | $23.93 | $36.17 |
| September 2017 | $23.81 | $35.99 |
| August 2017 | $23.07 | $35.22 |
| July 2017 | $23.38 | $35.69 |
| June 2017 | $23.12 | $35.30 |
| May 2017 | $22.81 | $35.16 |
| April 2017 | $22.78 | $35.11 |
| March 2017 | $22.88 | $35.26 |
| February 2017 | $23.20 | $36.08 |
| January 2017 | $22.57 | $35.11 |
| December 2016 | $22.41 | $34.86 |
| November 2016 | $22.27 | $35.21 |
| October 2016 | $21.20 | $33.51 |
| September 2016 | $21.72 | $34.34 |
| August 2016 | $21.60 | $34.48 |
| July 2016 | $21.69 | $34.62 |
| June 2016 | $21 | $33.53 |
| May 2016 | $20.25 | $32.65 |
| April 2016 | $20.24 | $32.63 |
| March 2016 | $19.96 | $32.18 |
| February 2016 | $18.34 | $29.82 |
| January 2016 | $17.79 | $28.93 |
| December 2015 | $17.99 | $29.26 |
| November 2015 | $18.08 | $29.73 |
| October 2015 | $18.32 | $30.13 |
SPYD
Price: $48.49
Dividend Yield: 4.08%
Forward Dividend Yield: 4.50%
Payout Ratio: 69.44%
Dividend Per Share: 2.17 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: 7.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 7.04%
DGR5: 3.05%