Skip to main content

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

39.94 -0.17 (-0.42%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.50 38.59 38.28 38.35 899,777 -0.24(-0.63%)
Dec 28, 2023 38.40 38.63 38.38 38.60 1,466,347 +0.15(+0.38%)
Dec 27, 2023 38.43 38.52 38.26 38.45 827,779 +0.04(+0.10%)
Dec 26, 2023 38.12 38.51 38.09 38.41 834,040 +0.30(+0.80%)
Dec 22, 2023 38.08 38.37 37.98 38.11 1,433,512 +0.13(+0.33%)
Dec 21, 2023 37.87 38.04 37.62 37.98 1,170,495 +0.37(+0.99%)
Dec 20, 2023 38.18 38.29 37.59 37.61 1,332,830 -0.67(-1.74%)
Dec 19, 2023 37.99 38.28 37.96 38.28 1,585,364 +0.35(+0.93%)
Dec 18, 2023 38.20 38.21 37.92 37.92 1,129,678 -0.13(-0.33%)
Dec 15, 2023 38.25 38.49 37.89 38.05 1,372,969 -0.46(-1.18%)
Dec 14, 2023 38.07 38.78 38.07 38.51 3,865,069 +0.95(+2.52%)
Dec 13, 2023 36.32 37.57 36.21 37.56 1,953,403 +1.19(+3.27%)
Dec 12, 2023 36.51 36.51 36.23 36.37 1,199,341 -0.15(-0.42%)
Dec 11, 2023 36.43 36.58 36.34 36.53 989,320 +0.07(+0.19%)
Dec 08, 2023 36.34 36.52 36.24 36.46 2,474,740 +0.15(+0.43%)
Dec 07, 2023 36.19 36.38 36.02 36.30 889,495 +0.21(+0.59%)
Dec 06, 2023 36.17 36.53 36.07 36.09 1,913,362 +0.03(+0.08%)
Dec 05, 2023 36.24 36.25 35.97 36.06 864,040 -0.29(-0.80%)
Dec 04, 2023 36.01 36.40 35.99 36.35 1,099,501 +0.14(+0.37%)
Dec 01, 2023 35.42 36.23 35.30 36.22 2,279,084 +0.78(+2.21%)
Nov 30, 2023 35.22 35.46 35.12 35.44 790,660 +0.31(+0.88%)
Nov 29, 2023 34.99 35.35 34.99 35.13 1,146,728 +0.30(+0.86%)
Nov 28, 2023 34.67 34.88 34.49 34.83 920,448 +0.14(+0.42%)
Nov 27, 2023 34.63 34.71 34.43 34.68 904,863 +0.02(+0.06%)
Nov 24, 2023 34.57 34.70 34.45 34.66 436,210 +0.12(+0.34%)
Nov 22, 2023 34.53 34.61 34.35 34.55 680,964 +0.13(+0.36%)
Nov 21, 2023 34.51 34.55 34.28 34.42 880,566 -0.20(-0.59%)
Nov 20, 2023 34.56 34.69 34.24 34.62 3,031,579 +0.03(+0.08%)
Nov 17, 2023 34.63 34.70 34.40 34.60 769,926 +0.19(+0.56%)
Nov 16, 2023 34.60 34.73 34.29 34.40 1,316,136 -0.19(-0.56%)
Nov 15, 2023 34.32 34.73 34.31 34.60 1,137,742 +0.34(+0.99%)
Nov 14, 2023 33.60 34.45 33.60 34.26 2,825,090 +1.33(+4.05%)
Nov 13, 2023 33.02 33.07 32.77 32.93 752,714 -0.23(-0.70%)
Nov 10, 2023 33.12 33.20 32.81 33.16 829,294 +0.25(+0.76%)
Nov 09, 2023 33.52 33.54 32.90 32.91 982,343 -0.49(-1.47%)
Nov 08, 2023 33.56 33.56 33.23 33.40 922,423 -0.14(-0.40%)
Nov 07, 2023 33.77 33.77 33.48 33.53 632,130 -0.26(-0.77%)
Nov 06, 2023 34.12 34.15 33.72 33.79 915,315 -0.31(-0.91%)
Nov 03, 2023 33.95 34.28 33.95 34.10 932,913 +0.61(+1.82%)
Nov 02, 2023 32.79 33.52 32.79 33.49 1,110,271 +0.98(+3.03%)
Nov 01, 2023 32.47 32.61 32.27 32.51 999,862 +0.10(+0.30%)
Oct 31, 2023 32.21 32.43 32.03 32.41 992,152 +0.28(+0.87%)
Oct 30, 2023 32.10 32.32 31.85 32.13 1,232,352 +0.27(+0.85%)
Oct 27, 2023 32.51 32.51 31.75 31.86 2,094,159 -0.67(-2.05%)
Oct 26, 2023 32.34 32.73 32.34 32.53 1,983,422 +0.14(+0.45%)
Oct 25, 2023 32.52 32.60 32.23 32.38 1,185,872 -0.24(-0.74%)
Oct 24, 2023 32.45 32.74 32.44 32.63 1,217,063 +0.42(+1.29%)
Oct 23, 2023 32.42 32.61 32.19 32.21 1,503,887 -0.36(-1.10%)
Oct 20, 2023 32.98 33.07 32.54 32.57 1,303,682 -0.50(-1.52%)
Oct 19, 2023 33.48 33.72 33.02 33.07 1,910,317 -0.46(-1.38%)
Oct 18, 2023 33.87 33.94 33.48 33.53 1,300,368 -0.58(-1.70%)
Oct 17, 2023 33.57 34.26 33.55 34.11 1,476,446 +0.31(+0.91%)
Oct 16, 2023 33.65 33.88 33.40 33.80 1,068,844 +0.42(+1.27%)
Oct 13, 2023 33.63 33.70 33.26 33.38 902,752 -0.08(-0.23%)
Oct 12, 2023 33.90 33.90 33.23 33.46 1,046,679 -0.43(-1.28%)
Oct 11, 2023 33.77 33.95 33.64 33.89 918,912 +0.22(+0.66%)
Oct 10, 2023 33.48 33.85 33.44 33.67 1,547,928 +0.34(+1.01%)
Oct 09, 2023 32.86 33.37 32.85 33.33 2,246,238 +0.38(+1.14%)
Oct 06, 2023 32.66 33.14 32.26 32.95 1,238,624 +0.08(+0.24%)
Oct 05, 2023 32.83 32.95 32.62 32.88 830,131 +0.00(+0.00%)
Oct 04, 2023 32.84 32.90 32.41 32.88 1,101,493 +0.10(+0.29%)
Oct 03, 2023 32.95 33.01 32.56 32.78 1,658,781 -0.37(-1.11%)
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.