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

40.71 +0.33 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.35 28.36 28.16 28.23 683,375 -0.30(-1.05%)
May 30, 2019 28.65 28.76 28.47 28.53 281,195 -0.06(-0.19%)
May 29, 2019 28.75 28.75 28.45 28.59 652,062 -0.24(-0.85%)
May 28, 2019 29.38 29.38 28.83 28.83 440,641 -0.47(-1.61%)
May 24, 2019 29.44 29.48 29.26 29.31 192,238 +0.02(+0.05%)
May 23, 2019 29.34 29.40 29.12 29.29 665,808 -0.24(-0.80%)
May 22, 2019 29.70 29.70 29.45 29.53 332,173 -0.25(-0.85%)
May 21, 2019 29.65 29.82 29.60 29.78 437,588 +0.24(+0.80%)
May 20, 2019 29.66 29.71 29.44 29.54 332,995 -0.22(-0.74%)
May 17, 2019 29.70 29.99 29.64 29.76 381,811 -0.11(-0.37%)
May 16, 2019 29.84 30.04 29.80 29.87 456,154 +0.07(+0.24%)
May 15, 2019 29.54 29.84 29.47 29.80 386,239 +0.14(+0.48%)
May 14, 2019 29.47 29.79 29.45 29.66 411,633 +0.28(+0.97%)
May 13, 2019 29.53 29.53 29.21 29.38 753,595 -0.53(-1.76%)
May 10, 2019 29.66 29.94 29.36 29.90 757,274 +0.19(+0.64%)
May 09, 2019 29.65 29.75 29.36 29.71 672,469 -0.07(-0.24%)
May 08, 2019 29.93 30.00 29.77 29.79 428,428 -0.18(-0.60%)
May 07, 2019 30.16 30.16 29.77 29.97 713,494 -0.37(-1.22%)
May 06, 2019 30.10 30.39 30.05 30.34 724,987 -0.13(-0.41%)
May 03, 2019 30.27 30.53 30.27 30.46 454,948 +0.34(+1.12%)
May 02, 2019 30.16 30.29 30.01 30.12 492,157 -0.02(-0.08%)
May 01, 2019 30.42 30.48 30.14 30.15 510,694 -0.24(-0.80%)
Apr 30, 2019 30.31 30.42 30.12 30.39 459,672 +0.11(+0.36%)
Apr 29, 2019 30.34 30.42 30.27 30.28 407,523 -0.07(-0.23%)
Apr 26, 2019 30.20 30.35 30.13 30.35 329,498 +0.20(+0.68%)
Apr 25, 2019 30.34 30.34 30.06 30.15 473,875 -0.25(-0.83%)
Apr 24, 2019 30.44 30.49 30.31 30.40 510,612 -0.06(-0.21%)
Apr 23, 2019 30.33 30.49 30.25 30.46 475,811 +0.20(+0.68%)
Apr 22, 2019 30.44 30.46 30.16 30.26 473,385 -0.17(-0.57%)
Apr 18, 2019 30.48 30.49 30.34 30.43 386,128 +0.02(+0.05%)
Apr 17, 2019 30.62 30.62 30.38 30.42 486,553 -0.07(-0.23%)
Apr 16, 2019 30.53 30.53 30.29 30.49 494,521 +0.02(+0.05%)
Apr 15, 2019 30.64 30.64 30.44 30.47 489,382 -0.13(-0.41%)
Apr 12, 2019 30.55 30.60 30.41 30.60 550,306 +0.17(+0.54%)
Apr 11, 2019 30.43 30.53 30.35 30.43 492,831 +0.06(+0.18%)
Apr 10, 2019 30.28 30.39 30.24 30.38 298,784 +0.15(+0.49%)
Apr 09, 2019 30.42 30.42 30.18 30.23 517,680 -0.24(-0.80%)
Apr 08, 2019 30.47 30.48 30.40 30.47 460,962 -0.03(-0.10%)
Apr 05, 2019 30.33 30.51 30.26 30.50 935,165 +0.24(+0.78%)
Apr 04, 2019 30.16 30.27 30.13 30.27 520,680 +0.13(+0.42%)
Apr 03, 2019 30.23 30.28 30.07 30.14 754,701 +0.01(+0.03%)
Apr 02, 2019 30.12 30.16 30.03 30.13 597,392 +0.02(+0.05%)
Apr 01, 2019 29.97 30.14 29.89 30.12 894,715 +0.31(+1.06%)
Mar 29, 2019 29.87 29.90 29.72 29.80 604,524 +0.02(+0.05%)
Mar 28, 2019 29.75 29.84 29.59 29.79 433,516 +0.09(+0.29%)
Mar 27, 2019 29.85 29.91 29.57 29.70 724,867 -0.14(-0.48%)
Mar 26, 2019 29.67 29.86 29.66 29.84 652,732 +0.33(+1.12%)
Mar 25, 2019 29.49 29.61 29.31 29.51 723,053 +0.02(+0.05%)
Mar 22, 2019 29.91 29.92 29.49 29.49 741,910 -0.50(-1.68%)
Mar 21, 2019 29.52 30.05 29.52 30.00 662,716 +0.43(+1.44%)
Mar 20, 2019 29.75 29.81 29.49 29.57 1,036,592 -0.19(-0.64%)
Mar 19, 2019 29.97 30.01 29.67 29.76 696,041 -0.13(-0.42%)
Mar 18, 2019 29.79 29.90 29.74 29.89 559,395 +0.14(+0.48%)
Mar 15, 2019 29.92 29.92 29.68 29.75 4,077,015 -0.00(-0.00%)
Mar 14, 2019 29.79 29.79 29.65 29.75 4,269,898 -0.02(-0.08%)
Mar 13, 2019 29.73 29.85 29.69 29.77 864,639 +0.12(+0.39%)
Mar 12, 2019 29.64 29.72 29.59 29.65 623,740 +0.09(+0.32%)
Mar 11, 2019 29.22 29.57 29.19 29.56 550,603 +0.40(+1.37%)
Mar 08, 2019 29.04 29.16 28.97 29.16 830,571 -0.02(-0.05%)
Mar 07, 2019 29.36 29.36 29.12 29.18 771,941 -0.20(-0.66%)
Mar 06, 2019 29.60 29.60 29.34 29.37 712,659 -0.19(-0.63%)
Mar 05, 2019 29.60 29.61 29.46 29.56 682,630 +0.01(+0.03%)
Mar 04, 2019 29.71 29.71 29.24 29.55 943,413 -0.05(-0.16%)
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.