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 |
|---|---|---|
| October 2026 | $48.05 | $48.05 |
| September 2026 | $45.37 | $45.37 |
| August 2026 | $49.08 | $49.62 |
| July 2026 | $48.96 | $49.50 |
| June 2026 | $47.19 | $47.71 |
| May 2026 | $46.46 | $47.52 |
| April 2026 | $46 | $47.05 |
| March 2026 | $44.51 | $45.52 |
| February 2026 | $46.45 | $47.99 |
| January 2026 | $43.83 | $45.28 |
| December 2025 | $41.86 | $43.25 |
| November 2025 | $41.92 | $43.86 |
| October 2025 | $40.68 | $42.57 |
| September 2025 | $42.05 | $44 |
| August 2025 | $42.54 | $45.01 |
| July 2025 | $40.41 | $42.75 |
| June 2025 | $40.11 | $42.44 |
| May 2025 | $39.68 | $42.48 |
| April 2025 | $39.12 | $41.88 |
| March 2025 | $41.34 | $44.26 |
| February 2025 | $41.71 | $45.09 |
| January 2025 | $40.81 | $44.11 |
| December 2024 | $40 | $43.24 |
| November 2024 | $43.20 | $47.30 |
| October 2024 | $41.28 | $45.19 |
| September 2024 | $41.70 | $45.65 |
| August 2024 | $40.77 | $45.09 |
| July 2024 | $39 | $43.13 |
| June 2024 | $36.38 | $40.23 |
| May 2024 | $36.52 | $40.88 |
| April 2024 | $35.15 | $39.34 |
| March 2024 | $36.37 | $40.71 |
| February 2024 | $34.40 | $38.87 |
| January 2024 | $34.11 | $38.55 |
| December 2023 | $34.68 | $39.19 |
| November 2023 | $32.04 | $36.70 |
| October 2023 | $29.31 | $33.57 |
| September 2023 | $30.62 | $35.07 |
| August 2023 | $32.12 | $37.23 |
| July 2023 | $33.51 | $38.84 |
| June 2023 | $31.99 | $37.08 |
| May 2023 | $29.93 | $35.13 |
| April 2023 | $32.52 | $38.17 |
| March 2023 | $32.38 | $38 |
| February 2023 | $33.78 | $40.06 |
| January 2023 | $35.51 | $42.11 |
| December 2022 | $33.38 | $39.58 |
| November 2022 | $34.74 | $41.73 |
| October 2022 | $32.50 | $39.03 |
| September 2022 | $29.53 | $35.47 |
| August 2022 | $33.14 | $40.22 |
| July 2022 | $34.12 | $41.41 |
| June 2022 | $32.88 | $39.91 |
| May 2022 | $36.34 | $44.57 |
| April 2022 | $34.82 | $42.70 |
| March 2022 | $35.84 | $43.95 |
| February 2022 | $34.33 | $42.75 |
| January 2022 | $34.41 | $42.84 |
| December 2021 | $33.77 | $42.05 |
| November 2021 | $31.45 | $39.28 |
| October 2021 | $32.27 | $40.31 |
| September 2021 | $31.32 | $39.12 |
| August 2021 | $32.05 | $40.42 |
| July 2021 | $31.32 | $39.50 |
| June 2021 | $31.79 | $40.09 |
| May 2021 | $32.69 | $41.64 |
| April 2021 | $31.57 | $40.21 |
| March 2021 | $30.23 | $38.50 |
| February 2021 | $28.44 | $36.82 |
| January 2021 | $25.94 | $33.59 |
| December 2020 | $25.44 | $32.94 |
| November 2020 | $24.41 | $32.18 |
| October 2020 | $20.93 | $27.60 |
| September 2020 | $20.78 | $27.40 |
| August 2020 | $21.40 | $28.48 |
| July 2020 | $21.07 | $28.03 |
| June 2020 | $20.93 | $27.85 |
| May 2020 | $20.84 | $28.08 |
| April 2020 | $20.66 | $27.84 |
| March 2020 | $18.26 | $24.60 |
| February 2020 | $24.94 | $34.18 |
| January 2020 | $27.82 | $38.13 |
| December 2019 | $28.79 | $39.46 |
| November 2019 | $28.03 | $38.90 |
| October 2019 | $27.58 | $38.28 |
| September 2019 | $27.37 | $37.98 |
| August 2019 | $25.67 | $36.05 |
| July 2019 | $27 | $37.91 |
| June 2019 | $27.09 | $38.04 |
| May 2019 | $25.22 | $35.85 |
| April 2019 | $27.15 | $38.59 |
| March 2019 | $26.62 | $37.84 |
| February 2019 | $26.32 | $37.75 |
| January 2019 | $25.68 | $36.82 |
| December 2018 | $23.76 | $34.07 |
| November 2018 | $25.96 | $37.71 |
| October 2018 | $25.08 | $36.43 |
| September 2018 | $25.82 | $37.52 |
| August 2018 | $26.02 | $38.24 |
| July 2018 | $25.74 | $37.84 |
| June 2018 | $25.37 | $37.29 |
| May 2018 | $24.74 | $36.74 |
| April 2018 | $24.37 | $36.19 |
| March 2018 | $24.08 | $35.76 |
| February 2018 | $24.02 | $36.01 |
| January 2018 | $25.41 | $38.09 |
| December 2017 | $24.98 | $37.45 |
| November 2017 | $24.73 | $37.79 |
| October 2017 | $23.67 | $36.17 |
| September 2017 | $23.55 | $35.99 |
| August 2017 | $22.82 | $35.22 |
| July 2017 | $23.12 | $35.69 |
| June 2017 | $22.87 | $35.30 |
| May 2017 | $22.56 | $35.16 |
| April 2017 | $22.53 | $35.11 |
| March 2017 | $22.63 | $35.26 |
| February 2017 | $22.95 | $36.08 |
| January 2017 | $22.33 | $35.11 |
| December 2016 | $22.17 | $34.86 |
| November 2016 | $22.03 | $35.21 |
| October 2016 | $20.96 | $33.51 |
| September 2016 | $21.48 | $34.34 |
| August 2016 | $21.36 | $34.48 |
| July 2016 | $21.45 | $34.62 |
| June 2016 | $20.78 | $33.53 |
| May 2016 | $20.03 | $32.65 |
| April 2016 | $20.02 | $32.63 |
| March 2016 | $19.74 | $32.18 |
| February 2016 | $18.14 | $29.82 |
| January 2016 | $17.60 | $28.93 |
| December 2015 | $17.80 | $29.26 |
| November 2015 | $17.88 | $29.73 |
| October 2015 | $18.12 | $30.13 |
SPYD
Price: $48.05
Dividend Yield: 4.54%
Forward Dividend Yield: 4.29%
Payout Ratio: 69.44%
Dividend Per Share: 2.07 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 16.26
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 716819
Market Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 6.89%
DGR5: 6.59%