Skip to main content

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

39.92 -0.19 (-0.47%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.82 23.27 22.74 23.15 1,336,747 +0.27(+1.20%)
Jun 29, 2020 22.57 22.88 22.42 22.87 1,407,697 +0.52(+2.30%)
Jun 26, 2020 22.81 22.82 22.26 22.36 2,569,354 -0.60(-2.61%)
Jun 25, 2020 22.66 22.96 22.52 22.96 1,967,123 +0.21(+0.91%)
Jun 24, 2020 23.32 23.32 22.50 22.75 2,508,494 -0.82(-3.49%)
Jun 23, 2020 23.90 23.95 23.55 23.57 1,442,758 -0.07(-0.28%)
Jun 22, 2020 23.61 23.70 23.36 23.64 2,076,715 -0.02(-0.11%)
Jun 19, 2020 24.47 24.47 23.60 23.66 2,103,971 -0.39(-1.64%)
Jun 18, 2020 23.85 24.18 23.71 24.06 1,728,774 +0.02(+0.07%)
Jun 17, 2020 24.53 24.53 24.01 24.04 1,663,417 -0.40(-1.65%)
Jun 16, 2020 24.85 24.91 23.97 24.44 2,896,314 +0.49(+2.06%)
Jun 15, 2020 23.03 24.11 22.87 23.95 2,330,459 +0.25(+1.04%)
Jun 12, 2020 23.95 24.00 23.17 23.70 3,764,625 +0.59(+2.56%)
Jun 11, 2020 23.82 24.07 23.03 23.11 6,404,042 -1.82(-7.31%)
Jun 10, 2020 25.71 25.73 24.94 24.94 1,967,007 -0.79(-3.06%)
Jun 09, 2020 25.96 25.98 25.53 25.72 2,488,996 -0.69(-2.61%)
Jun 08, 2020 25.90 26.43 25.85 26.41 2,608,338 +0.89(+3.47%)
Jun 05, 2020 25.56 25.88 25.45 25.53 3,495,245 +0.88(+3.56%)
Jun 04, 2020 24.28 24.65 24.07 24.65 1,454,511 +0.27(+1.11%)
Jun 03, 2020 23.93 24.47 23.93 24.38 1,861,856 +0.76(+3.23%)
Jun 02, 2020 23.47 23.64 23.40 23.61 1,204,441 +0.30(+1.30%)
Jun 01, 2020 22.99 23.42 22.92 23.31 1,013,188 +0.26(+1.14%)
May 29, 2020 23.14 23.15 22.68 23.05 3,986,855 -0.19(-0.81%)
May 28, 2020 23.79 23.79 23.15 23.24 2,092,151 -0.30(-1.29%)
May 27, 2020 23.46 23.63 23.05 23.54 3,337,686 +0.60(+2.61%)
May 26, 2020 22.72 23.10 22.72 22.94 2,870,671 +0.88(+3.98%)
May 22, 2020 22.00 22.06 21.76 22.06 1,087,877 +0.07(+0.30%)
May 21, 2020 22.05 22.19 21.83 22.00 1,156,401 -0.07(-0.33%)
May 20, 2020 22.04 22.18 21.96 22.07 1,817,942 +0.36(+1.66%)
May 19, 2020 22.06 22.07 21.68 21.71 2,470,106 -0.42(-1.89%)
May 18, 2020 21.68 22.26 21.68 22.13 2,945,928 +1.23(+5.89%)
May 15, 2020 20.87 21.04 20.60 20.90 2,007,134 -0.08(-0.39%)
May 14, 2020 20.40 21.00 19.95 20.98 2,401,121 +0.30(+1.43%)
May 13, 2020 21.34 21.35 20.52 20.68 3,550,482 -0.71(-3.34%)
May 12, 2020 22.09 22.16 21.38 21.40 1,632,244 -0.54(-2.47%)
May 11, 2020 22.14 22.16 21.77 21.94 1,354,909 -0.34(-1.55%)
May 08, 2020 21.91 22.32 21.79 22.28 1,075,450 +0.75(+3.47%)
May 07, 2020 21.59 21.95 21.46 21.54 1,288,835 +0.28(+1.31%)
May 06, 2020 21.89 21.94 21.25 21.26 1,229,858 -0.49(-2.26%)
May 05, 2020 22.14 22.25 21.73 21.75 1,325,810 -0.10(-0.45%)
May 04, 2020 21.65 21.86 21.40 21.85 1,565,111 +0.00(+0.00%)
May 01, 2020 22.34 22.34 21.75 21.85 1,701,812 -1.00(-4.38%)
Apr 30, 2020 23.34 23.34 22.72 22.85 1,885,274 -0.67(-2.86%)
Apr 29, 2020 23.33 23.76 23.24 23.52 1,789,262 +0.79(+3.47%)
Apr 28, 2020 22.62 22.96 22.39 22.74 2,781,925 +0.61(+2.74%)
Apr 27, 2020 21.58 22.23 21.45 22.13 1,288,909 +0.74(+3.45%)
Apr 24, 2020 21.33 21.53 21.01 21.39 1,204,475 +0.25(+1.20%)
Apr 23, 2020 21.16 21.57 21.04 21.13 1,031,327 +0.09(+0.43%)
Apr 22, 2020 21.32 21.36 20.91 21.04 1,208,838 +0.18(+0.87%)
Apr 21, 2020 20.92 21.24 20.72 20.86 1,230,652 -0.60(-2.79%)
Apr 20, 2020 21.64 22.00 21.34 21.46 1,789,770 -0.63(-2.86%)
Apr 17, 2020 21.78 22.15 21.64 22.10 1,395,393 +1.07(+5.07%)
Apr 16, 2020 21.47 21.48 20.91 21.03 1,237,835 -0.40(-1.88%)
Apr 15, 2020 21.82 21.82 21.15 21.43 2,201,787 -1.12(-4.95%)
Apr 14, 2020 22.65 22.82 22.25 22.55 1,570,566 +0.39(+1.74%)
Apr 13, 2020 22.83 22.86 21.84 22.16 2,283,346 -0.61(-2.67%)
Apr 09, 2020 22.40 23.23 22.33 22.77 2,665,294 +0.89(+4.09%)
Apr 08, 2020 21.04 21.98 20.88 21.87 1,613,057 +1.17(+5.67%)
Apr 07, 2020 21.22 21.59 20.68 20.70 2,025,676 +0.45(+2.23%)
Apr 06, 2020 19.71 20.40 19.64 20.25 1,670,470 +1.39(+7.35%)
Apr 03, 2020 19.08 19.35 18.62 18.86 1,362,984 -0.24(-1.25%)
Apr 02, 2020 18.83 19.67 18.66 19.10 1,844,092 +0.19(+1.00%)
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.