Skip to main content

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

40.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.27 37.51 37.26 37.35 677,064 +0.04(+0.12%)
Dec 30, 2021 37.35 37.53 37.28 37.30 956,458 +0.01(+0.02%)
Dec 29, 2021 37.21 37.36 37.12 37.29 1,286,523 +0.09(+0.24%)
Dec 28, 2021 37.04 37.28 37.01 37.20 919,215 +0.12(+0.34%)
Dec 27, 2021 36.66 37.08 36.50 37.08 1,178,581 +0.42(+1.14%)
Dec 23, 2021 36.64 36.85 36.64 36.66 1,589,113 +0.14(+0.39%)
Dec 22, 2021 36.33 36.58 36.19 36.52 1,406,812 +0.13(+0.37%)
Dec 21, 2021 36.09 36.49 36.08 36.39 1,611,442 +0.55(+1.54%)
Dec 20, 2021 35.83 35.88 35.41 35.84 2,581,376 -0.40(-1.10%)
Dec 17, 2021 36.49 36.62 36.18 36.24 2,064,266 -0.45(-1.22%)
Dec 16, 2021 36.51 36.98 36.46 36.68 2,805,087 +0.34(+0.93%)
Dec 15, 2021 36.12 36.39 35.86 36.35 2,368,749 +0.31(+0.86%)
Dec 14, 2021 35.97 36.31 35.97 36.04 1,761,437 +0.01(+0.02%)
Dec 13, 2021 36.18 36.18 35.81 36.03 1,429,596 -0.17(-0.46%)
Dec 10, 2021 36.31 36.31 35.95 36.20 1,084,363 +0.16(+0.44%)
Dec 09, 2021 36.03 36.20 35.92 36.04 1,037,472 -0.17(-0.46%)
Dec 08, 2021 36.26 36.40 36.13 36.20 1,012,950 +0.00(+0.00%)
Dec 07, 2021 36.05 36.36 35.96 36.20 1,221,324 +0.35(+0.96%)
Dec 06, 2021 35.64 36.16 35.64 35.86 1,712,658 +0.53(+1.50%)
Dec 03, 2021 35.47 35.54 35.06 35.33 2,533,344 -0.03(-0.07%)
Dec 02, 2021 34.64 35.56 34.57 35.35 2,941,071 +0.89(+2.60%)
Dec 01, 2021 35.31 35.65 34.45 34.46 2,986,998 -0.32(-0.92%)
Nov 30, 2021 35.40 35.41 34.78 34.78 3,182,457 -0.96(-2.68%)
Nov 29, 2021 36.01 36.01 35.50 35.74 1,604,528 +0.09(+0.25%)
Nov 26, 2021 35.80 35.81 35.33 35.65 2,382,302 -0.96(-2.61%)
Nov 24, 2021 36.50 36.67 36.48 36.60 792,148 +0.03(+0.07%)
Nov 23, 2021 36.35 36.66 36.33 36.58 1,151,498 +0.34(+0.93%)
Nov 22, 2021 36.03 36.49 35.95 36.24 2,433,155 +0.33(+0.91%)
Nov 19, 2021 36.20 36.20 35.88 35.91 1,823,746 -0.46(-1.27%)
Nov 18, 2021 36.59 36.42 36.34 36.37 889,521 -0.20(-0.56%)
Nov 17, 2021 36.65 36.65 36.42 36.58 843,705 -0.18(-0.48%)
Nov 16, 2021 36.99 37.01 36.73 36.75 651,213 -0.20(-0.55%)
Nov 15, 2021 36.87 36.99 36.72 36.96 1,086,292 +0.22(+0.60%)
Nov 12, 2021 36.85 36.90 36.66 36.74 966,947 -0.07(-0.19%)
Nov 11, 2021 36.63 36.84 36.53 36.81 749,026 +0.22(+0.61%)
Nov 10, 2021 36.54 36.59 729,953 +0.04(+0.12%)
Nov 09, 2021 36.50 36.55 36.33 36.54 1,047,061 +0.04(+0.12%)
Nov 08, 2021 36.75 36.79 36.42 36.50 1,379,416 -0.16(-0.43%)
Nov 05, 2021 36.48 36.84 36.48 36.66 1,023,270 +0.44(+1.22%)
Nov 04, 2021 36.59 36.63 35.99 36.21 903,599 -0.37(-1.02%)
Nov 03, 2021 36.09 36.64 36.06 36.59 850,124 +0.35(+0.98%)
Nov 02, 2021 36.23 36.28 36.03 36.23 875,714 +0.05(+0.15%)
Nov 01, 2021 35.86 36.18 35.95 36.18 1,335,532 +0.49(+1.36%)
Oct 29, 2021 35.95 36.01 35.59 35.69 1,594,392 -0.27(-0.74%)
Oct 28, 2021 35.78 35.96 35.74 35.96 1,387,385 +0.21(+0.59%)
Oct 27, 2021 36.32 36.32 35.73 35.74 807,197 -0.61(-1.68%)
Oct 26, 2021 36.39 36.35 752,330 -0.02(-0.05%)
Oct 25, 2021 36.41 36.44 36.22 36.37 1,381,409 +0.04(+0.12%)
Oct 22, 2021 36.28 36.47 36.16 36.33 675,056 +0.16(+0.44%)
Oct 21, 2021 36.40 36.45 35.98 36.17 630,337 -0.29(-0.80%)
Oct 20, 2021 35.92 36.47 35.88 36.46 1,272,310 +0.47(+1.30%)
Oct 19, 2021 35.97 36.01 35.81 35.99 900,693 +0.19(+0.52%)
Oct 18, 2021 35.84 36.00 35.70 35.81 713,504 -0.16(-0.44%)
Oct 15, 2021 36.13 36.22 35.95 35.97 958,299 +0.00(+0.00%)
Oct 14, 2021 35.66 35.97 35.58 35.97 1,016,286 +0.54(+1.52%)
Oct 13, 2021 35.32 35.49 34.95 35.43 1,596,631 +0.04(+0.12%)
Oct 12, 2021 35.38 35.53 35.27 35.38 1,585,827 -0.02(-0.05%)
Oct 11, 2021 35.59 35.75 35.38 35.40 1,895,391 -0.12(-0.32%)
Oct 08, 2021 35.54 35.72 35.47 35.51 1,291,331 -0.03(-0.07%)
Oct 07, 2021 35.58 35.79 35.48 35.54 1,332,893 +0.14(+0.40%)
Oct 06, 2021 35.13 35.41 34.72 35.40 2,317,612 +0.02(+0.05%)
Oct 05, 2021 35.51 35.62 35.26 35.38 1,271,583 +0.03(+0.08%)
Oct 04, 2021 35.15 35.55 35.12 35.35 1,699,502 +0.18(+0.50%)
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.