Skip to main content

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

40.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.00 37.08 36.63 36.64 1,046,996 -0.33(-0.89%)
Aug 30, 2022 37.45 37.45 36.88 36.97 1,144,966 -0.44(-1.17%)
Aug 29, 2022 37.38 37.68 37.20 37.41 1,273,228 -0.17(-0.46%)
Aug 26, 2022 38.64 38.70 37.55 37.58 1,542,720 -1.02(-2.64%)
Aug 25, 2022 38.27 38.61 38.19 38.60 883,948 +0.46(+1.19%)
Aug 24, 2022 38.10 38.25 37.92 38.15 1,100,768 +0.04(+0.10%)
Aug 23, 2022 38.14 38.35 38.03 38.11 1,191,479 +0.02(+0.05%)
Aug 22, 2022 38.44 38.49 38.01 38.09 1,516,818 -0.76(-1.95%)
Aug 19, 2022 39.09 39.10 38.72 38.85 1,036,185 -0.39(-1.00%)
Aug 18, 2022 39.19 39.25 39.00 39.24 983,596 +0.06(+0.16%)
Aug 17, 2022 39.20 39.39 38.97 39.18 1,910,513 -0.35(-0.88%)
Aug 16, 2022 39.18 39.69 39.17 39.52 1,455,451 +0.26(+0.67%)
Aug 15, 2022 38.93 39.28 38.84 39.26 1,426,852 +0.03(+0.07%)
Aug 12, 2022 38.88 39.25 38.79 39.23 1,983,544 +0.50(+1.29%)
Aug 11, 2022 38.54 38.97 38.50 38.73 2,721,971 +0.44(+1.14%)
Aug 10, 2022 38.02 38.36 38.02 38.29 1,327,094 +0.67(+1.77%)
Aug 09, 2022 37.62 37.66 37.45 37.63 1,442,644 +0.12(+0.32%)
Aug 08, 2022 37.48 37.85 37.46 37.51 1,675,452 +0.26(+0.68%)
Aug 05, 2022 37.03 37.27 36.94 37.25 1,159,587 +0.03(+0.07%)
Aug 04, 2022 37.50 37.54 37.19 37.23 1,436,237 -0.25(-0.66%)
Aug 03, 2022 37.52 37.61 37.33 37.47 2,316,362 +0.20(+0.54%)
Aug 02, 2022 37.64 37.74 37.25 37.27 2,110,488 -0.43(-1.14%)
Aug 01, 2022 37.48 37.72 37.29 37.70 1,732,570 -0.03(-0.07%)
Jul 29, 2022 37.42 37.77 37.34 37.73 2,238,424 +0.38(+1.02%)
Jul 28, 2022 37.20 37.39 36.82 37.34 1,775,336 +0.33(+0.89%)
Jul 27, 2022 36.75 37.12 36.51 37.02 1,784,485 +0.28(+0.77%)
Jul 26, 2022 36.79 36.90 36.64 36.73 1,171,433 -0.05(-0.12%)
Jul 25, 2022 36.51 36.83 36.35 36.78 1,874,077 +0.40(+1.10%)
Jul 22, 2022 36.51 36.66 36.15 36.38 1,643,792 +0.01(+0.03%)
Jul 21, 2022 36.22 36.37 35.88 36.37 2,752,829 -0.12(-0.32%)
Jul 20, 2022 36.55 36.68 36.25 36.49 2,114,127 -0.14(-0.37%)
Jul 19, 2022 36.28 36.70 36.23 36.62 2,402,463 +0.60(+1.67%)
Jul 18, 2022 36.32 36.43 35.93 36.02 1,387,105 -0.05(-0.15%)
Jul 15, 2022 35.94 36.09 35.58 36.08 2,111,464 +0.59(+1.67%)
Jul 14, 2022 35.29 35.52 35.09 35.49 3,488,689 -0.39(-1.09%)
Jul 13, 2022 35.92 36.13 35.59 35.88 3,023,167 -0.34(-0.93%)
Jul 12, 2022 36.09 36.49 36.01 36.22 1,405,321 -0.10(-0.28%)
Jul 11, 2022 36.16 36.39 36.07 36.32 1,241,120 -0.02(-0.05%)
Jul 08, 2022 36.54 36.64 36.23 36.33 2,384,970 -0.12(-0.33%)
Jul 07, 2022 36.42 36.58 36.32 36.45 1,899,559 +0.34(+0.93%)
Jul 06, 2022 36.25 36.43 35.71 36.11 2,963,412 -0.12(-0.33%)
Jul 05, 2022 36.46 36.46 35.61 36.23 3,003,219 -0.65(-1.75%)
Jul 01, 2022 36.41 36.93 36.11 36.88 1,660,217 +0.52(+1.43%)
Jun 30, 2022 36.23 36.67 36.09 36.36 2,545,352 -0.30(-0.82%)
Jun 29, 2022 37.00 37.10 36.51 36.66 1,464,764 -0.25(-0.67%)
Jun 28, 2022 37.27 37.62 36.80 36.91 1,769,887 -0.09(-0.25%)
Jun 27, 2022 36.86 37.12 36.73 37.00 1,362,096 +0.24(+0.64%)
Jun 24, 2022 36.18 36.81 36.03 36.76 3,166,034 +0.87(+2.44%)
Jun 23, 2022 35.94 36.11 35.50 35.89 3,196,362 +0.10(+0.28%)
Jun 22, 2022 35.47 36.11 35.44 35.79 2,646,101 -0.19(-0.53%)
Jun 21, 2022 35.77 36.12 35.57 35.98 3,319,602 +0.78(+2.23%)
Jun 17, 2022 35.50 35.74 34.89 35.19 3,821,612 -0.24(-0.68%)
Jun 16, 2022 35.74 35.76 35.24 35.44 3,363,369 -0.96(-2.65%)
Jun 15, 2022 36.59 36.82 35.89 36.40 4,760,107 +0.02(+0.05%)
Jun 14, 2022 36.91 37.03 36.04 36.38 3,647,451 -0.32(-0.88%)
Jun 13, 2022 37.58 37.62 36.53 36.71 5,680,634 -1.55(-4.05%)
Jun 10, 2022 38.43 38.60 38.15 38.26 3,638,164 -0.66(-1.69%)
Jun 09, 2022 39.76 39.77 38.90 38.92 2,798,531 -0.90(-2.26%)
Jun 08, 2022 40.16 40.23 39.74 39.82 1,927,464 -0.57(-1.41%)
Jun 07, 2022 39.71 40.40 39.64 40.39 2,111,749 +0.50(+1.24%)
Jun 06, 2022 40.02 40.12 39.80 39.89 1,957,810 +0.08(+0.20%)
Jun 03, 2022 39.89 40.06 39.73 39.81 2,350,509 -0.23(-0.59%)
Jun 02, 2022 40.00 40.04 39.36 40.04 3,055,993 +0.06(+0.16%)
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.