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

41.13 USD +0.67 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 40.42 41.30 40.31 41.13 6,023,757 +0.67(+1.66%)
May 12, 2021 41.32 41.41 40.40 40.46 6,943,214 -0.77(-1.87%)
May 11, 2021 41.46 41.67 40.97 41.23 1,929,784 -0.63(-1.51%)
May 10, 2021 42.03 42.41 41.84 41.86 2,068,611 +0.12(+0.29%)
May 07, 2021 41.23 41.76 41.05 41.74 1,474,984 +0.30(+0.72%)
May 06, 2021 40.99 41.44 40.72 41.44 1,502,089 +0.55(+1.35%)
May 05, 2021 40.91 40.92 40.52 40.89 1,250,043 +0.09(+0.22%)
May 04, 2021 40.55 40.81 40.36 40.80 1,527,572 +0.18(+0.44%)
May 03, 2021 40.53 40.90 40.35 40.62 1,417,919 +0.41(+1.02%)
Apr 30, 2021 40.42 40.43 40.07 40.21 1,555,400 -0.28(-0.69%)
Apr 29, 2021 40.30 40.65 40.17 40.49 1,303,988 +0.45(+1.12%)
Apr 28, 2021 39.91 40.16 39.91 40.04 1,044,973 +0.24(+0.60%)
Apr 27, 2021 39.73 39.85 39.56 39.80 1,100,915 +0.11(+0.28%)
Apr 26, 2021 39.63 39.90 39.58 39.69 1,339,769 +0.16(+0.40%)
Apr 23, 2021 39.14 39.64 39.02 39.53 1,034,500 +0.47(+1.20%)
Apr 22, 2021 39.68 39.68 39.02 39.06 1,167,185 -0.56(-1.41%)
Apr 21, 2021 39.00 39.65 38.84 39.62 1,058,338 +0.59(+1.51%)
Apr 20, 2021 39.29 39.29 38.85 39.03 1,136,220 -0.34(-0.86%)
Apr 19, 2021 39.55 39.60 39.28 39.37 1,427,924 -0.15(-0.38%)
Apr 16, 2021 39.55 39.72 39.42 39.52 1,007,700 +0.18(+0.46%)
Apr 15, 2021 39.39 39.39 39.03 39.34 1,330,912 +0.10(+0.25%)
Apr 14, 2021 39.05 39.46 38.99 39.24 1,356,495 +0.23(+0.59%)
Apr 13, 2021 39.07 39.08 38.67 39.01 1,116,210 -0.16(-0.41%)
Apr 12, 2021 39.04 39.18 38.98 39.17 956,197 +0.20(+0.51%)
Apr 09, 2021 39.02 39.11 38.80 38.97 1,132,200 +0.11(+0.28%)
Apr 08, 2021 39.11 39.12 38.66 38.86 1,026,485 -0.26(-0.66%)
Apr 07, 2021 39.10 39.26 38.91 39.12 1,022,175 +0.09(+0.23%)
Apr 06, 2021 39.00 39.15 38.92 39.03 1,000,623 +0.05(+0.13%)
Apr 05, 2021 39.28 39.28 38.82 38.98 1,808,622 +0.02(+0.05%)
Apr 01, 2021 38.59 38.96 38.33 38.96 1,467,500 +0.46(+1.19%)
Mar 31, 2021 38.72 38.77 38.42 38.50 1,301,927 -0.23(-0.59%)
Mar 30, 2021 38.55 38.82 38.44 38.73 1,170,276 +0.21(+0.55%)
Mar 29, 2021 38.65 38.82 38.23 38.52 1,342,868 -0.38(-0.98%)
Mar 26, 2021 38.63 38.93 38.37 38.90 2,211,200 +0.60(+1.57%)
Mar 25, 2021 37.44 38.38 37.08 38.30 2,161,958 +0.73(+1.94%)
Mar 24, 2021 37.66 38.18 37.56 37.57 1,877,988 +0.09(+0.24%)
Mar 23, 2021 37.85 38.07 37.32 37.48 1,854,259 -0.67(-1.76%)
Mar 22, 2021 38.32 38.35 37.97 38.15 1,541,431 -0.21(-0.55%)
Mar 19, 2021 38.59 38.79 38.09 38.36 2,212,200 -0.88(-2.24%)
Mar 18, 2021 39.69 39.96 39.14 39.24 1,694,073 -0.38(-0.96%)
Mar 17, 2021 39.50 39.65 39.20 39.62 1,184,515 +0.25(+0.64%)
Mar 16, 2021 39.75 39.75 39.16 39.37 1,865,046 -0.55(-1.38%)
Mar 15, 2021 39.86 39.97 39.47 39.92 1,778,062 +0.06(+0.15%)
Mar 12, 2021 39.70 39.86 39.61 39.86 1,157,000 +0.48(+1.22%)
Mar 11, 2021 39.41 39.80 39.22 39.38 1,287,588 -0.06(-0.15%)
Mar 10, 2021 38.80 39.54 38.79 39.44 1,335,379 +0.71(+1.83%)
Mar 09, 2021 39.10 39.32 38.63 38.73 1,850,999 -0.45(-1.15%)
Mar 08, 2021 38.67 39.47 38.56 39.18 2,135,627 +0.76(+1.98%)
Mar 05, 2021 38.04 38.54 37.25 38.42 2,235,200 +0.85(+2.26%)
Mar 04, 2021 37.93 38.20 36.94 37.57 2,700,677 -0.35(-0.92%)
Mar 03, 2021 37.58 38.35 37.58 37.92 1,791,823 +0.41(+1.09%)
Mar 02, 2021 37.66 37.77 37.43 37.51 1,085,689 -0.12(-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.