Skip to main content

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

39.92 -0.19 (-0.47%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.04 25.12 25.02 25.02 61,459 +0.00(+0.00%)
Mar 30, 2017 24.99 25.04 24.88 25.02 66,192 +0.03(+0.11%)
Mar 29, 2017 24.85 25.01 24.81 24.99 49,007 +0.09(+0.37%)
Mar 28, 2017 24.62 24.94 24.61 24.90 69,006 +0.19(+0.78%)
Mar 27, 2017 24.66 24.84 24.61 24.71 110,903 -0.08(-0.31%)
Mar 24, 2017 24.85 24.87 24.70 24.79 38,719 -0.01(-0.06%)
Mar 23, 2017 24.82 24.97 24.75 24.80 92,213 -0.01(-0.06%)
Mar 22, 2017 24.73 24.82 24.62 24.82 76,308 +0.03(+0.11%)
Mar 21, 2017 25.02 25.05 24.73 24.79 101,226 -0.23(-0.91%)
Mar 20, 2017 25.04 25.12 24.94 25.02 75,514 -0.09(-0.37%)
Mar 17, 2017 25.22 25.22 25.06 25.11 71,789 +0.07(+0.28%)
Mar 16, 2017 25.14 25.35 25.00 25.04 74,207 -0.11(-0.45%)
Mar 15, 2017 24.85 25.21 24.85 25.15 67,125 +0.36(+1.45%)
Mar 14, 2017 24.82 24.82 24.66 24.79 53,383 -0.10(-0.40%)
Mar 13, 2017 24.88 24.94 24.81 24.89 72,147 +0.01(+0.03%)
Mar 10, 2017 24.90 24.94 24.76 24.88 98,023 +0.13(+0.51%)
Mar 09, 2017 24.90 24.94 24.66 24.76 75,844 -0.15(-0.59%)
Mar 08, 2017 25.04 25.04 24.86 24.91 82,728 -0.14(-0.56%)
Mar 07, 2017 25.18 25.18 25.01 25.05 59,426 -0.16(-0.64%)
Mar 06, 2017 25.59 25.59 25.11 25.21 83,525 -0.14(-0.56%)
Mar 03, 2017 25.40 25.40 25.21 25.35 66,787 -0.06(-0.22%)
Mar 02, 2017 25.50 25.50 25.37 25.40 67,573 -0.06(-0.25%)
Mar 01, 2017 25.49 25.57 25.39 25.47 87,110 +0.09(+0.36%)
Feb 28, 2017 25.47 25.47 25.33 25.38 84,997 -0.10(-0.39%)
Feb 27, 2017 25.45 25.52 25.39 25.47 80,902 +0.04(+0.17%)
Feb 24, 2017 25.25 25.43 25.18 25.43 31,398 +0.13(+0.50%)
Feb 23, 2017 25.33 25.42 25.21 25.31 51,856 +0.02(+0.08%)
Feb 22, 2017 25.34 25.34 25.21 25.29 72,903 -0.01(-0.06%)
Feb 21, 2017 25.11 25.31 25.05 25.30 108,586 +0.25(+0.98%)
Feb 17, 2017 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 16, 2017 25.08 25.11 24.99 25.05 104,756 +0.01(+0.03%)
Feb 15, 2017 25.00 25.10 24.89 25.05 83,456 -0.01(-0.03%)
Feb 14, 2017 25.07 25.07 24.89 25.05 96,212 +0.01(+0.03%)
Feb 13, 2017 25.10 25.10 24.93 25.05 111,162 +0.12(+0.48%)
Feb 10, 2017 24.83 24.93 24.79 24.93 80,152 +0.15(+0.60%)
Feb 09, 2017 24.79 24.83 24.72 24.78 85,925 +0.04(+0.17%)
Feb 08, 2017 24.58 24.74 24.55 24.74 65,959 +0.13(+0.54%)
Feb 07, 2017 24.67 24.69 24.57 24.60 64,896 -0.07(-0.28%)
Feb 06, 2017 24.76 24.76 24.62 24.67 55,028 -0.11(-0.45%)
Feb 03, 2017 24.69 24.82 24.62 24.79 86,479 +0.21(+0.86%)
Feb 02, 2017 24.42 24.59 24.37 24.57 52,424 +0.12(+0.49%)
Feb 01, 2017 24.91 24.91 24.37 24.46 90,094 -0.24(-0.97%)
Jan 31, 2017 24.58 24.69 24.42 24.69 101,659 +0.13(+0.52%)
Jan 30, 2017 24.67 24.67 24.42 24.57 69,178 -0.13(-0.54%)
Jan 27, 2017 24.93 24.93 24.66 24.70 82,385 -0.17(-0.68%)
Jan 26, 2017 25.09 25.09 24.86 24.87 73,270 -0.21(-0.84%)
Jan 25, 2017 25.03 25.10 24.99 25.08 169,103 +0.23(+0.93%)
Jan 24, 2017 24.62 24.88 24.59 24.85 106,773 +0.32(+1.30%)
Jan 23, 2017 24.59 24.59 24.42 24.53 55,367 -0.05(-0.19%)
Jan 20, 2017 24.57 24.65 24.52 24.58 94,311 +0.12(+0.50%)
Jan 19, 2017 24.79 24.79 24.37 24.46 76,941 -0.20(-0.80%)
Jan 18, 2017 24.71 24.71 24.56 24.65 63,991 +0.02(+0.09%)
Jan 17, 2017 24.57 24.75 24.57 24.63 95,741 -0.02(-0.08%)
Jan 13, 2017 24.65 24.65 24.65 0 +0.02(+0.08%)
Jan 12, 2017 24.67 24.67 24.42 24.63 95,498 -0.04(-0.17%)
Jan 11, 2017 24.56 24.70 24.54 24.67 58,249 +0.11(+0.43%)
Jan 10, 2017 24.62 24.69 24.53 24.57 168,810 -0.06(-0.23%)
Jan 09, 2017 24.83 24.83 24.62 24.62 62,412 -0.20(-0.82%)
Jan 06, 2017 24.85 24.88 24.71 24.83 149,425 +0.04(+0.17%)
Jan 05, 2017 25.00 25.00 24.62 24.79 119,146 -0.21(-0.82%)
Jan 04, 2017 24.91 25.02 24.89 24.99 99,843 +0.26(+1.06%)
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.