Skip to main content

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

40.07 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.16 28.45 28.01 28.39 1,921,715 +0.25(+0.88%)
Jan 30, 2019 27.98 28.24 27.90 28.15 726,999 +0.21(+0.75%)
Jan 29, 2019 27.86 27.97 27.84 27.94 467,476 +0.12(+0.42%)
Jan 28, 2019 27.69 27.82 27.63 27.82 715,943 +0.01(+0.03%)
Jan 25, 2019 27.79 27.88 27.75 27.82 793,333 +0.18(+0.64%)
Jan 24, 2019 27.54 27.65 27.42 27.64 1,013,990 +0.05(+0.20%)
Jan 23, 2019 27.62 27.64 27.37 27.59 516,764 +0.07(+0.25%)
Jan 22, 2019 27.73 27.73 27.33 27.52 1,310,204 -0.23(-0.83%)
Jan 18, 2019 27.64 27.78 27.57 27.75 831,586 +0.25(+0.93%)
Jan 17, 2019 27.26 27.53 27.26 27.49 963,752 +0.16(+0.59%)
Jan 16, 2019 27.31 27.41 27.25 27.33 790,433 +0.03(+0.11%)
Jan 15, 2019 27.12 27.33 27.10 27.30 802,036 +0.21(+0.77%)
Jan 14, 2019 27.15 27.18 27.01 27.09 854,930 -0.17(-0.62%)
Jan 11, 2019 27.22 27.27 27.08 27.26 623,981 +0.05(+0.20%)
Jan 10, 2019 26.94 27.22 26.81 27.21 840,902 +0.16(+0.60%)
Jan 09, 2019 27.12 27.12 26.94 27.05 959,122 -0.01(-0.03%)
Jan 08, 2019 26.91 27.08 26.79 27.05 1,073,414 +0.35(+1.33%)
Jan 07, 2019 26.51 26.89 26.44 26.70 1,724,789 +0.19(+0.73%)
Jan 04, 2019 26.19 26.55 26.12 26.51 755,858 +0.53(+2.05%)
Jan 03, 2019 26.05 26.27 25.90 25.97 1,313,701 -0.13(-0.50%)
Jan 02, 2019 26.00 26.18 25.78 26.10 1,410,197 -0.17(-0.65%)
Dec 31, 2018 26.27 26.29 25.93 26.27 1,329,137 +0.12(+0.47%)
Dec 28, 2018 26.29 26.44 26.03 26.15 1,709,725 -0.03(-0.12%)
Dec 27, 2018 25.77 26.18 25.35 26.18 3,208,410 +0.16(+0.62%)
Dec 26, 2018 25.20 26.03 24.94 26.02 1,630,432 +0.89(+3.53%)
Dec 24, 2018 25.87 25.94 25.13 25.13 1,002,753 -0.87(-3.35%)
Dec 21, 2018 26.36 26.88 25.97 26.00 2,081,235 -0.33(-1.25%)
Dec 20, 2018 26.55 26.69 26.06 26.33 1,015,034 -0.31(-1.17%)
Dec 19, 2018 27.01 27.29 26.51 26.65 1,054,020 -0.30(-1.10%)
Dec 18, 2018 27.22 27.29 26.80 26.94 476,513 -0.10(-0.37%)
Dec 17, 2018 27.83 27.84 26.90 27.04 910,375 -0.80(-2.87%)
Dec 14, 2018 27.91 28.02 27.73 27.84 470,384 -0.20(-0.71%)
Dec 13, 2018 28.18 28.20 27.96 28.04 524,376 +0.00(+0.00%)
Dec 12, 2018 28.37 28.40 28.03 28.04 579,446 -0.08(-0.30%)
Dec 11, 2018 28.35 28.39 28.02 28.12 399,591 +0.03(+0.11%)
Dec 10, 2018 28.21 28.21 27.58 28.09 789,310 -0.08(-0.27%)
Dec 07, 2018 28.47 28.57 28.09 28.17 406,676 -0.30(-1.07%)
Dec 06, 2018 28.19 28.47 27.73 28.47 602,038 +0.08(+0.29%)
Dec 04, 2018 28.94 29.00 28.34 28.39 691,193 -0.56(-1.95%)
Dec 03, 2018 29.00 29.00 28.68 28.95 531,944 +0.24(+0.85%)
Nov 30, 2018 28.49 28.72 28.47 28.71 427,168 +0.22(+0.77%)
Nov 29, 2018 28.46 28.59 28.32 28.49 526,270 +0.02(+0.05%)
Nov 28, 2018 28.29 28.47 28.09 28.47 770,387 +0.24(+0.84%)
Nov 27, 2018 28.00 28.24 27.99 28.24 388,678 +0.18(+0.65%)
Nov 26, 2018 27.95 28.05 27.88 28.05 543,248 +0.28(+1.01%)
Nov 23, 2018 27.83 27.88 27.67 27.77 159,334 -0.11(-0.38%)
Nov 21, 2018 27.88 27.88 27.88 0 -0.05(-0.16%)
Nov 20, 2018 28.19 28.26 27.90 27.92 629,352 -0.50(-1.77%)
Nov 19, 2018 28.44 28.58 28.30 28.43 395,250 -0.04(-0.13%)
Nov 16, 2018 28.28 28.51 28.27 28.46 252,071 +0.22(+0.78%)
Nov 15, 2018 28.21 28.30 27.94 28.24 424,005 -0.07(-0.24%)
Nov 14, 2018 28.58 28.65 28.21 28.31 369,710 -0.17(-0.59%)
Nov 13, 2018 28.59 28.65 28.40 28.48 404,290 -0.04(-0.13%)
Nov 12, 2018 28.63 28.76 28.48 28.52 435,102 -0.14(-0.48%)
Nov 09, 2018 28.66 28.74 28.50 28.66 313,151 -0.08(-0.29%)
Nov 08, 2018 28.71 28.75 28.58 28.74 297,967 -0.01(-0.03%)
Nov 07, 2018 28.65 28.77 28.43 28.75 497,299 +0.29(+1.02%)
Nov 06, 2018 28.24 28.46 28.24 28.46 277,201 +0.21(+0.75%)
Nov 05, 2018 27.86 28.29 27.86 28.24 196,900 +0.43(+1.53%)
Nov 02, 2018 28.09 28.09 27.60 27.82 336,401 -0.13(-0.46%)
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.