Skip to main content

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

39.91 -0.20 (-0.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.15 38.34 37.69 37.73 1,359,264 -0.54(-1.41%)
Jan 30, 2024 38.23 38.39 38.05 38.27 2,333,694 -0.06(-0.15%)
Jan 29, 2024 38.21 38.34 38.03 38.32 880,770 +0.10(+0.26%)
Jan 26, 2024 38.28 38.42 38.13 38.23 722,683 +0.03(+0.08%)
Jan 25, 2024 37.95 38.21 37.84 38.20 1,301,348 +0.66(+1.75%)
Jan 24, 2024 37.96 38.05 37.52 37.54 985,106 -0.23(-0.60%)
Jan 23, 2024 37.82 37.94 37.58 37.77 903,509 -0.03(-0.08%)
Jan 22, 2024 37.72 37.95 37.63 37.80 1,141,693 +0.15(+0.39%)
Jan 19, 2024 37.30 37.69 37.01 37.65 1,441,426 +0.45(+1.21%)
Jan 18, 2024 37.44 37.48 36.92 37.20 1,343,436 -0.22(-0.58%)
Jan 17, 2024 37.48 37.84 37.18 37.41 1,204,851 -0.42(-1.11%)
Jan 16, 2024 37.95 37.99 37.71 37.83 1,093,227 -0.36(-0.95%)
Jan 12, 2024 38.46 38.59 38.06 38.20 1,218,288 -0.02(-0.05%)
Jan 11, 2024 38.48 38.49 37.96 38.22 1,194,121 -0.37(-0.96%)
Jan 10, 2024 38.59 38.69 38.41 38.59 916,882 -0.02(-0.05%)
Jan 09, 2024 38.63 38.70 38.43 38.61 817,150 -0.29(-0.75%)
Jan 08, 2024 38.52 38.90 38.39 38.90 1,042,257 +0.28(+0.73%)
Jan 05, 2024 38.25 38.79 38.10 38.62 1,119,814 +0.28(+0.74%)
Jan 04, 2024 38.34 38.58 38.24 38.33 802,668 +0.02(+0.05%)
Jan 03, 2024 38.61 38.62 38.19 38.31 1,672,324 -0.52(-1.34%)
Jan 02, 2024 38.25 38.96 38.18 38.83 1,422,874 +0.48(+1.25%)
Dec 29, 2023 38.50 38.59 38.28 38.35 899,777 -0.24(-0.63%)
Dec 28, 2023 38.40 38.63 38.38 38.60 1,466,347 +0.15(+0.38%)
Dec 27, 2023 38.43 38.52 38.26 38.45 827,779 +0.04(+0.10%)
Dec 26, 2023 38.12 38.51 38.09 38.41 834,040 +0.30(+0.80%)
Dec 22, 2023 38.08 38.37 37.98 38.11 1,433,512 +0.13(+0.33%)
Dec 21, 2023 37.87 38.04 37.62 37.98 1,170,495 +0.37(+0.99%)
Dec 20, 2023 38.18 38.29 37.59 37.61 1,332,830 -0.67(-1.74%)
Dec 19, 2023 37.99 38.28 37.96 38.28 1,585,364 +0.35(+0.93%)
Dec 18, 2023 38.20 38.21 37.92 37.92 1,129,678 -0.13(-0.33%)
Dec 15, 2023 38.25 38.49 37.89 38.05 1,372,969 -0.46(-1.18%)
Dec 14, 2023 38.07 38.78 38.07 38.51 3,865,069 +0.95(+2.52%)
Dec 13, 2023 36.32 37.57 36.21 37.56 1,953,403 +1.19(+3.27%)
Dec 12, 2023 36.51 36.51 36.23 36.37 1,199,341 -0.15(-0.42%)
Dec 11, 2023 36.43 36.58 36.34 36.53 989,320 +0.07(+0.19%)
Dec 08, 2023 36.34 36.52 36.24 36.46 2,474,740 +0.15(+0.43%)
Dec 07, 2023 36.19 36.38 36.02 36.30 889,495 +0.21(+0.59%)
Dec 06, 2023 36.17 36.53 36.07 36.09 1,913,362 +0.03(+0.08%)
Dec 05, 2023 36.24 36.25 35.97 36.06 864,040 -0.29(-0.80%)
Dec 04, 2023 36.01 36.40 35.99 36.35 1,099,501 +0.14(+0.37%)
Dec 01, 2023 35.42 36.23 35.30 36.22 2,279,084 +0.78(+2.21%)
Nov 30, 2023 35.22 35.46 35.12 35.44 790,660 +0.31(+0.88%)
Nov 29, 2023 34.99 35.35 34.99 35.13 1,146,728 +0.30(+0.86%)
Nov 28, 2023 34.67 34.88 34.49 34.83 920,448 +0.14(+0.42%)
Nov 27, 2023 34.63 34.71 34.43 34.68 904,863 +0.02(+0.06%)
Nov 24, 2023 34.57 34.70 34.45 34.66 436,210 +0.12(+0.34%)
Nov 22, 2023 34.53 34.61 34.35 34.55 680,964 +0.13(+0.36%)
Nov 21, 2023 34.51 34.55 34.28 34.42 880,566 -0.20(-0.59%)
Nov 20, 2023 34.56 34.69 34.24 34.62 3,031,579 +0.03(+0.08%)
Nov 17, 2023 34.63 34.70 34.40 34.60 769,926 +0.19(+0.56%)
Nov 16, 2023 34.60 34.73 34.29 34.40 1,316,136 -0.19(-0.56%)
Nov 15, 2023 34.32 34.73 34.31 34.60 1,137,742 +0.34(+0.99%)
Nov 14, 2023 33.60 34.45 33.60 34.26 2,825,090 +1.33(+4.05%)
Nov 13, 2023 33.02 33.07 32.77 32.93 752,714 -0.23(-0.70%)
Nov 10, 2023 33.12 33.20 32.81 33.16 829,294 +0.25(+0.76%)
Nov 09, 2023 33.52 33.54 32.90 32.91 982,343 -0.49(-1.47%)
Nov 08, 2023 33.56 33.56 33.23 33.40 922,423 -0.14(-0.40%)
Nov 07, 2023 33.77 33.77 33.48 33.53 632,130 -0.26(-0.77%)
Nov 06, 2023 34.12 34.15 33.72 33.79 915,315 -0.31(-0.91%)
Nov 03, 2023 33.95 34.28 33.95 34.10 932,913 +0.61(+1.82%)
Nov 02, 2023 32.79 33.52 32.79 33.49 1,110,271 +0.98(+3.03%)
Nov 01, 2023 32.47 32.61 32.27 32.51 999,862 +0.10(+0.30%)
Oct 31, 2023 32.21 32.43 32.03 32.41 992,152 +0.28(+0.87%)
Oct 30, 2023 32.10 32.32 31.85 32.13 1,232,352 +0.27(+0.85%)
Oct 27, 2023 32.51 32.51 31.75 31.86 2,094,159 -0.67(-2.05%)
Oct 26, 2023 32.34 32.73 32.34 32.53 1,983,422 +0.14(+0.45%)
Oct 25, 2023 32.52 32.60 32.23 32.38 1,185,872 -0.24(-0.74%)
Oct 24, 2023 32.45 32.74 32.44 32.63 1,217,063 +0.42(+1.29%)
Oct 23, 2023 32.42 32.61 32.19 32.21 1,503,887 -0.36(-1.10%)
Oct 20, 2023 32.98 33.07 32.54 32.57 1,303,682 -0.50(-1.52%)
Oct 19, 2023 33.48 33.72 33.02 33.07 1,910,317 -0.46(-1.38%)
Oct 18, 2023 33.87 33.94 33.48 33.53 1,300,368 -0.58(-1.70%)
Oct 17, 2023 33.57 34.26 33.55 34.11 1,476,446 +0.31(+0.91%)
Oct 16, 2023 33.65 33.88 33.40 33.80 1,068,844 +0.42(+1.27%)
Oct 13, 2023 33.63 33.70 33.26 33.38 902,752 -0.08(-0.23%)
Oct 12, 2023 33.90 33.90 33.23 33.46 1,046,679 -0.43(-1.28%)
Oct 11, 2023 33.77 33.95 33.64 33.89 918,912 +0.22(+0.66%)
Oct 10, 2023 33.48 33.85 33.44 33.67 1,547,928 +0.34(+1.01%)
Oct 09, 2023 32.86 33.37 32.85 33.33 2,246,238 +0.38(+1.14%)
Oct 06, 2023 32.66 33.14 32.26 32.95 1,238,624 +0.08(+0.24%)
Oct 05, 2023 32.83 32.95 32.62 32.88 830,131 +0.00(+0.00%)
Oct 04, 2023 32.84 32.90 32.41 32.88 1,101,493 +0.10(+0.29%)
Oct 03, 2023 32.95 33.01 32.56 32.78 1,658,781 -0.37(-1.11%)
Oct 02, 2023 33.81 33.81 33.01 33.15 2,021,945 -0.71(-2.11%)
Sep 29, 2023 34.03 34.18 33.69 33.86 1,047,338 +0.10(+0.29%)
Sep 28, 2023 33.60 33.87 33.51 33.77 944,212 +0.21(+0.63%)
Sep 27, 2023 33.84 33.86 33.40 33.55 1,129,985 -0.14(-0.43%)
Sep 26, 2023 34.05 34.16 33.63 33.70 1,198,207 -0.59(-1.72%)
Sep 25, 2023 34.13 34.29 34.14 34.29 845,738 +0.09(+0.25%)
Sep 22, 2023 34.45 34.53 34.19 34.20 1,496,307 -0.25(-0.73%)
Sep 21, 2023 34.91 34.97 34.43 34.45 1,283,443 -0.61(-1.74%)
Sep 20, 2023 35.26 35.47 35.03 35.06 927,526 -0.03(-0.08%)
Sep 19, 2023 35.16 35.28 34.97 35.09 817,269 -0.07(-0.19%)
Sep 18, 2023 35.39 35.39 35.02 35.16 754,128 -0.20(-0.57%)
Sep 15, 2023 35.42 35.57 35.31 35.36 886,713 -0.19(-0.54%)
Sep 14, 2023 35.25 35.57 35.25 35.55 726,358 +0.56(+1.61%)
Sep 13, 2023 35.30 35.35 34.86 34.99 667,480 -0.20(-0.57%)
Sep 12, 2023 35.01 35.33 34.92 35.19 818,015 +0.19(+0.55%)
Sep 11, 2023 35.18 35.31 34.96 35.00 833,261 -0.02(-0.05%)
Sep 08, 2023 34.89 35.03 34.75 35.02 705,298 +0.24(+0.69%)
Sep 07, 2023 34.93 35.05 34.72 34.78 857,481 -0.19(-0.55%)
Sep 06, 2023 35.08 35.14 34.73 34.97 1,025,861 -0.23(-0.65%)
Sep 05, 2023 35.61 35.72 35.18 35.20 802,193 -0.48(-1.34%)
Sep 01, 2023 35.79 35.90 35.57 35.67 885,619 +0.15(+0.43%)
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 +0.69(+1.98%)
May 08, 2023 35.08 35.08 34.69 34.78 910,010 -0.12(-0.35%)
May 05, 2023 34.65 34.99 34.61 34.90 1,262,399 +0.68(+1.98%)
May 04, 2023 34.42 34.46 33.95 34.23 2,013,382 -0.42(-1.22%)
May 03, 2023 35.03 35.31 34.62 34.65 1,726,190 -0.29(-0.84%)
May 02, 2023 35.62 35.64 34.60 34.94 1,546,929 -0.80(-2.24%)
May 01, 2023 35.97 36.08 35.73 35.74 971,736 -0.23(-0.63%)
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.