Skip to main content

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

40.23 +0.34 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.55 36.07 35.53 35.97 1,753,543 +0.39(+1.09%)
Apr 27, 2023 35.04 35.61 35.04 35.58 1,927,664 +0.61(+1.75%)
Apr 26, 2023 35.22 35.41 34.92 34.97 1,242,750 -0.32(-0.91%)
Apr 25, 2023 35.59 35.62 35.26 35.29 1,226,626 -0.49(-1.37%)
Apr 24, 2023 35.80 35.86 35.57 35.78 1,404,145 +0.02(+0.05%)
Apr 21, 2023 35.86 35.86 35.54 35.76 985,210 -0.03(-0.08%)
Apr 20, 2023 35.95 35.97 35.68 35.79 986,787 -0.45(-1.25%)
Apr 19, 2023 36.01 36.31 35.88 36.24 2,106,338 +0.10(+0.29%)
Apr 18, 2023 36.25 36.25 36.00 36.14 1,434,710 -0.07(-0.18%)
Apr 17, 2023 35.81 36.20 35.77 36.20 1,596,690 +0.43(+1.21%)
Apr 14, 2023 36.06 36.17 35.59 35.77 1,324,797 -0.20(-0.55%)
Apr 13, 2023 35.87 36.07 35.65 35.97 1,258,349 +0.12(+0.34%)
Apr 12, 2023 36.32 36.35 35.79 35.85 985,802 -0.24(-0.65%)
Apr 11, 2023 35.90 36.24 35.90 36.08 1,006,058 +0.28(+0.79%)
Apr 10, 2023 35.54 35.80 35.42 35.80 1,350,752 +0.16(+0.45%)
Apr 06, 2023 35.57 35.69 35.48 35.64 1,517,714 +0.12(+0.34%)
Apr 05, 2023 35.27 35.54 35.27 35.52 974,354 +0.10(+0.29%)
Apr 04, 2023 35.77 35.81 35.18 35.41 3,579,845 -0.25(-0.71%)
Apr 03, 2023 35.78 35.98 35.57 35.67 1,101,433 -0.14(-0.39%)
Mar 31, 2023 35.43 35.83 35.36 35.81 883,815 +0.56(+1.58%)
Mar 30, 2023 35.37 35.50 35.13 35.25 1,157,815 +0.22(+0.62%)
Mar 29, 2023 34.77 35.06 34.77 35.04 1,085,483 +0.59(+1.72%)
Mar 28, 2023 34.29 34.55 34.22 34.44 2,162,476 +0.13(+0.38%)
Mar 27, 2023 34.42 34.55 34.20 34.31 4,126,673 +0.28(+0.83%)
Mar 24, 2023 33.32 34.05 33.22 34.03 3,894,523 +0.50(+1.49%)
Mar 23, 2023 33.99 34.24 33.32 33.53 3,493,497 -0.25(-0.75%)
Mar 22, 2023 34.81 34.81 33.78 33.78 1,962,586 -1.03(-2.95%)
Mar 21, 2023 34.97 34.98 34.62 34.81 1,120,556 +0.33(+0.96%)
Mar 20, 2023 34.21 34.71 34.21 34.48 1,499,547 +0.53(+1.55%)
Mar 17, 2023 34.52 34.52 33.83 33.95 2,053,537 -0.72(-2.07%)
Mar 16, 2023 34.25 34.83 33.78 34.67 2,094,012 +0.20(+0.57%)
Mar 15, 2023 34.17 34.52 33.98 34.47 2,500,235 -0.31(-0.88%)
Mar 14, 2023 35.26 35.33 34.42 34.78 1,496,837 +0.35(+1.03%)
Mar 13, 2023 34.33 35.06 34.05 34.43 3,049,906 -0.70(-1.99%)
Mar 10, 2023 35.85 35.99 34.87 35.13 3,495,614 -0.85(-2.36%)
Mar 09, 2023 36.91 36.93 35.93 35.98 1,562,881 -0.88(-2.38%)
Mar 08, 2023 36.76 36.96 36.64 36.85 1,088,667 +0.12(+0.33%)
Mar 07, 2023 37.51 37.57 36.69 36.73 1,403,738 -0.83(-2.21%)
Mar 06, 2023 37.87 37.96 37.50 37.56 1,029,564 -0.21(-0.57%)
Mar 03, 2023 37.50 37.85 37.34 37.78 923,195 +0.48(+1.28%)
Mar 02, 2023 37.00 37.37 36.86 37.30 983,911 +0.15(+0.40%)
Mar 01, 2023 37.31 37.32 36.95 37.15 1,058,592 -0.21(-0.55%)
Feb 28, 2023 37.55 37.68 37.34 37.36 996,494 -0.12(-0.32%)
Feb 27, 2023 37.96 38.09 37.37 37.48 20,026,206 -0.14(-0.37%)
Feb 24, 2023 37.45 37.70 37.26 37.62 1,374,711 -0.21(-0.54%)
Feb 23, 2023 37.91 38.03 37.49 37.82 856,378 +0.16(+0.42%)
Feb 22, 2023 37.82 37.95 37.52 37.66 1,092,734 -0.12(-0.32%)
Feb 21, 2023 38.42 38.44 37.68 37.79 1,382,906 -0.94(-2.43%)
Feb 17, 2023 38.60 38.79 38.33 38.73 1,072,314 +0.02(+0.05%)
Feb 16, 2023 38.71 39.03 38.51 38.71 1,261,928 -0.45(-1.14%)
Feb 15, 2023 38.84 39.17 38.73 39.16 841,994 +0.15(+0.38%)
Feb 14, 2023 39.16 39.33 38.74 39.01 1,389,091 -0.21(-0.52%)
Feb 13, 2023 38.76 39.21 38.68 39.21 1,212,514 +0.47(+1.20%)
Feb 10, 2023 38.42 38.77 38.27 38.75 1,030,128 +0.31(+0.80%)
Feb 09, 2023 39.23 39.25 38.33 38.44 1,347,257 -0.55(-1.41%)
Feb 08, 2023 39.15 39.34 38.95 38.99 1,027,148 -0.37(-0.95%)
Feb 07, 2023 39.18 39.50 38.84 39.36 2,619,614 +0.08(+0.21%)
Feb 06, 2023 39.29 39.36 39.02 39.28 1,046,552 -0.34(-0.85%)
Feb 03, 2023 39.80 39.82 39.45 39.61 1,544,755 -0.57(-1.42%)
Feb 02, 2023 39.77 40.41 39.72 40.18 2,648,966 +0.62(+1.58%)
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.