Skip to main content

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

40.07 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.70 35.73 35.51 35.52 548,183 -0.09(-0.24%)
Aug 30, 2023 35.61 35.72 35.49 35.61 878,209 +0.00(+0.00%)
Aug 29, 2023 35.31 35.62 35.22 35.61 717,856 +0.37(+1.06%)
Aug 28, 2023 35.09 35.39 35.06 35.24 874,628 +0.29(+0.82%)
Aug 25, 2023 35.01 35.12 34.73 34.95 1,310,810 +0.09(+0.25%)
Aug 24, 2023 34.95 35.39 34.85 34.86 1,137,388 -0.13(-0.38%)
Aug 23, 2023 34.75 35.01 34.62 35.00 779,917 +0.31(+0.88%)
Aug 22, 2023 35.02 35.08 34.67 34.69 916,848 -0.22(-0.63%)
Aug 21, 2023 35.11 35.13 34.68 34.91 839,089 -0.17(-0.49%)
Aug 18, 2023 34.84 35.16 34.80 35.08 744,370 +0.06(+0.16%)
Aug 17, 2023 35.23 35.37 35.03 35.03 663,014 -0.08(-0.22%)
Aug 16, 2023 35.26 35.38 35.07 35.10 721,830 -0.18(-0.51%)
Aug 15, 2023 35.64 35.64 35.26 35.28 912,484 -0.64(-1.78%)
Aug 14, 2023 36.16 36.16 35.85 35.92 714,581 -0.37(-1.03%)
Aug 11, 2023 36.09 36.35 36.04 36.30 565,977 +0.14(+0.40%)
Aug 10, 2023 36.30 36.52 36.08 36.15 762,171 -0.01(-0.03%)
Aug 09, 2023 36.26 36.49 36.10 36.16 654,995 -0.13(-0.37%)
Aug 08, 2023 36.08 36.33 35.76 36.30 842,255 -0.22(-0.60%)
Aug 07, 2023 36.36 36.61 36.35 36.51 595,930 +0.28(+0.76%)
Aug 04, 2023 36.46 36.71 36.16 36.24 1,125,746 -0.17(-0.47%)
Aug 03, 2023 36.47 36.50 36.13 36.41 828,029 -0.17(-0.47%)
Aug 02, 2023 36.49 36.67 36.32 36.58 907,520 -0.17(-0.47%)
Aug 01, 2023 36.99 37.05 36.62 36.75 882,976 -0.31(-0.82%)
Jul 31, 2023 37.00 37.19 36.92 37.06 900,696 +0.17(+0.47%)
Jul 28, 2023 37.05 37.12 36.72 36.89 951,970 +0.24(+0.65%)
Jul 27, 2023 37.10 37.23 36.60 36.65 1,137,818 -0.34(-0.93%)
Jul 26, 2023 36.77 37.08 36.76 36.99 949,128 +0.23(+0.62%)
Jul 25, 2023 36.95 37.04 36.75 36.76 856,947 -0.19(-0.52%)
Jul 24, 2023 36.81 37.04 36.73 36.95 835,114 +0.23(+0.62%)
Jul 21, 2023 36.90 36.90 36.58 36.72 1,284,196 -0.11(-0.29%)
Jul 20, 2023 36.63 36.85 36.47 36.83 1,201,506 +0.15(+0.42%)
Jul 19, 2023 36.30 36.74 36.30 36.68 987,206 +0.38(+1.05%)
Jul 18, 2023 36.04 36.46 35.99 36.30 1,044,084 +0.25(+0.69%)
Jul 17, 2023 36.11 36.15 35.87 36.05 2,551,085 -0.13(-0.37%)
Jul 14, 2023 36.53 36.53 36.06 36.18 1,552,898 -0.34(-0.94%)
Jul 13, 2023 36.37 36.55 36.28 36.52 3,505,142 +0.23(+0.63%)
Jul 12, 2023 36.41 36.60 36.27 36.30 1,121,365 +0.21(+0.58%)
Jul 11, 2023 35.65 36.11 35.58 36.09 897,300 +0.60(+1.69%)
Jul 10, 2023 35.34 35.65 35.27 35.48 981,748 +0.08(+0.22%)
Jul 07, 2023 35.24 35.73 35.23 35.41 993,345 +0.10(+0.30%)
Jul 06, 2023 35.28 35.34 34.92 35.30 1,589,323 -0.29(-0.80%)
Jul 05, 2023 35.57 35.79 35.33 35.59 1,068,418 -0.12(-0.35%)
Jul 03, 2023 35.40 35.82 35.35 35.71 679,159 +0.33(+0.94%)
Jun 30, 2023 35.43 35.47 35.21 35.38 1,071,568 +0.15(+0.43%)
Jun 29, 2023 34.86 35.25 34.80 35.23 975,004 +0.32(+0.93%)
Jun 28, 2023 34.99 34.99 34.65 34.90 1,111,845 -0.14(-0.41%)
Jun 27, 2023 34.69 35.11 34.53 35.05 1,396,497 +0.34(+0.99%)
Jun 26, 2023 34.20 34.74 34.18 34.70 767,472 +0.58(+1.71%)
Jun 23, 2023 34.36 34.53 34.09 34.12 1,215,561 -0.40(-1.16%)
Jun 22, 2023 34.91 34.92 34.42 34.52 1,371,683 -0.40(-1.15%)
Jun 21, 2023 34.92 35.09 34.65 34.92 990,195 -0.12(-0.35%)
Jun 20, 2023 35.30 35.31 34.99 35.05 1,185,001 -0.45(-1.26%)
Jun 16, 2023 35.61 35.72 35.41 35.49 1,555,855 +0.02(+0.07%)
Jun 15, 2023 35.04 35.53 35.04 35.47 1,259,936 +0.39(+1.10%)
Jun 14, 2023 35.36 35.55 34.92 35.08 1,408,475 -0.12(-0.35%)
Jun 13, 2023 34.88 35.32 34.79 35.21 1,234,363 +0.33(+0.95%)
Jun 12, 2023 34.87 35.06 34.69 34.88 1,622,962 +0.03(+0.08%)
Jun 09, 2023 34.99 35.05 34.80 34.85 1,570,664 -0.14(-0.40%)
Jun 08, 2023 35.04 35.07 34.71 34.99 932,142 -0.11(-0.32%)
Jun 07, 2023 34.51 35.17 34.39 35.10 1,415,866 +0.69(+2.00%)
Jun 06, 2023 34.06 34.48 33.99 34.41 1,246,047 +0.41(+1.19%)
Jun 05, 2023 34.23 34.31 33.96 34.01 1,832,324 -0.13(-0.39%)
Jun 02, 2023 33.58 34.18 33.49 34.14 1,488,744 +0.87(+2.61%)
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.