SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

45.64 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.62 36.62 36.30 36.51 2,000,470 +0.08(+0.22%)
May 27, 2021 36.47 36.59 36.36 36.43 1,919,978 +0.19(+0.53%)
May 26, 2021 36.11 36.26 35.95 36.24 1,709,137 +0.21(+0.58%)
May 25, 2021 36.61 36.61 35.97 36.03 2,301,935 -0.53(-1.44%)
May 24, 2021 36.54 36.67 36.34 36.56 1,334,297 +0.21(+0.58%)
May 21, 2021 36.34 36.54 36.18 36.34 2,448,843 +0.17(+0.46%)
May 20, 2021 36.17 36.32 35.89 36.18 2,158,170 +0.03(+0.07%)
May 19, 2021 36.10 36.15 35.56 36.15 2,398,446 -0.35(-0.96%)
May 18, 2021 36.85 36.86 36.48 36.50 5,522,646 -0.39(-1.07%)
May 17, 2021 36.65 36.93 36.57 36.90 5,012,622 +0.24(+0.65%)
May 14, 2021 36.26 36.73 36.26 36.66 6,729,270 +0.60(+1.65%)
May 13, 2021 35.44 36.22 35.35 36.06 6,869,901 +0.59(+1.66%)
May 12, 2021 36.23 36.31 35.42 35.48 7,918,512 -0.68(-1.87%)
May 11, 2021 36.35 36.54 35.92 36.15 2,200,856 -0.55(-1.51%)
May 10, 2021 36.85 37.19 36.69 36.70 2,359,184 +0.11(+0.29%)
May 07, 2021 36.15 36.62 36.00 36.60 1,682,171 +0.26(+0.72%)
May 06, 2021 35.94 36.34 35.70 36.34 1,713,084 +0.48(+1.35%)
May 05, 2021 35.87 35.88 35.53 35.85 1,425,633 +0.08(+0.22%)
May 04, 2021 35.56 35.78 35.39 35.77 1,742,146 +0.16(+0.44%)
May 03, 2021 35.54 35.86 35.38 35.62 1,617,091 +0.36(+1.02%)
Apr 30, 2021 35.44 35.45 35.13 35.26 1,773,883 -0.25(-0.69%)
Apr 29, 2021 35.34 35.65 35.22 35.50 1,487,156 +0.39(+1.12%)
Apr 28, 2021 34.99 35.21 34.99 35.11 1,191,758 +0.21(+0.60%)
Apr 27, 2021 34.84 34.94 34.69 34.90 1,255,558 +0.10(+0.28%)
Apr 26, 2021 34.75 34.99 34.70 34.80 1,527,963 +0.14(+0.40%)
Apr 23, 2021 34.32 34.76 34.21 34.66 1,179,814 +0.41(+1.20%)
Apr 22, 2021 34.79 34.79 34.21 34.25 1,331,137 -0.49(-1.41%)
Apr 21, 2021 34.20 34.77 34.06 34.74 1,207,000 +0.52(+1.51%)
Apr 20, 2021 34.45 34.45 34.06 34.22 1,295,822 -0.30(-0.86%)
Apr 19, 2021 34.68 34.72 34.45 34.52 1,628,501 -0.13(-0.38%)
Apr 16, 2021 34.68 34.83 34.56 34.65 1,149,249 +0.16(+0.46%)
Apr 15, 2021 34.54 34.54 34.22 34.49 1,517,862 +0.09(+0.25%)
Apr 14, 2021 34.24 34.60 34.19 34.41 1,547,038 +0.20(+0.59%)
Apr 13, 2021 34.26 34.27 33.91 34.21 1,273,001 -0.14(-0.41%)
Apr 12, 2021 34.23 34.35 34.18 34.35 1,090,511 +0.18(+0.51%)
Apr 09, 2021 34.21 34.29 34.03 34.17 1,291,237 +0.10(+0.28%)
Apr 08, 2021 34.29 34.30 33.90 34.07 1,170,673 -0.23(-0.66%)
Apr 07, 2021 34.28 34.42 34.12 34.30 1,165,757 +0.08(+0.23%)
Apr 06, 2021 34.20 34.33 34.12 34.22 1,141,178 +0.04(+0.13%)
Apr 05, 2021 34.44 34.44 34.04 34.18 2,062,675 +0.02(+0.05%)
Apr 01, 2021 33.84 34.16 33.61 34.16 1,673,636 +0.40(+1.19%)
Mar 31, 2021 33.95 33.99 33.69 33.76 1,484,805 -0.20(-0.59%)
Mar 30, 2021 33.80 34.04 33.71 33.96 1,334,662 +0.18(+0.55%)
Mar 29, 2021 33.89 34.04 33.52 33.78 1,531,497 -0.33(-0.98%)
Mar 26, 2021 33.87 34.14 33.64 34.11 2,521,802 +0.53(+1.57%)
Mar 25, 2021 32.83 33.65 32.51 33.58 2,465,643 +0.64(+1.94%)
Mar 24, 2021 33.02 33.48 32.93 32.94 2,141,785 +0.08(+0.24%)
Mar 23, 2021 33.19 33.38 32.72 32.86 2,114,722 -0.59(-1.76%)
Mar 22, 2021 33.60 33.63 33.29 33.45 1,757,952 -0.18(-0.55%)
Mar 19, 2021 33.84 34.02 33.40 33.64 2,522,943 -0.21(-0.63%)
Mar 18, 2021 34.24 34.47 33.76 33.85 1,963,865 -0.33(-0.96%)
Mar 17, 2021 34.07 34.20 33.81 34.18 1,373,157 +0.22(+0.64%)
Mar 16, 2021 34.29 34.29 33.78 33.96 2,162,067 -0.47(-1.38%)
Mar 15, 2021 34.38 34.48 34.05 34.44 2,061,230 +0.05(+0.15%)
Mar 12, 2021 34.25 34.38 34.17 34.38 1,341,260 +0.41(+1.22%)
Mar 11, 2021 34.00 34.33 33.83 33.97 1,492,645 -0.05(-0.15%)
Mar 10, 2021 33.47 34.11 33.46 34.02 1,548,047 +0.61(+1.83%)
Mar 09, 2021 33.73 33.92 33.32 33.41 2,145,783 -0.39(-1.15%)
Mar 08, 2021 33.36 34.05 33.26 33.80 2,475,740 +0.66(+1.98%)
Mar 05, 2021 32.81 33.25 32.13 33.14 2,591,171 +0.73(+2.26%)
Mar 04, 2021 32.72 32.95 31.87 32.41 3,130,778 -0.30(-0.92%)
Mar 03, 2021 32.42 33.08 32.42 32.71 2,077,183 +0.35(+1.09%)
Mar 02, 2021 32.49 32.58 32.29 32.36 1,258,592 -0.10(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.