Indicators

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

41.41 +0.26 (+0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.58	29.78	28.95	29.04	1,678,910	-0.62(-2.10%)
Jan 28, 2021	29.72	30.05	29.66	29.66	1,814,158	+0.02(+0.06%)
Jan 27, 2021	29.61	29.97	29.55	29.65	2,351,434	-0.33(-1.10%)
Jan 26, 2021	29.98	30.15	29.70	29.97	901,817	+0.10(+0.35%)
Jan 25, 2021	29.58	29.97	29.46	29.87	1,182,369	+0.09(+0.29%)
Jan 22, 2021	29.58	29.83	29.44	29.78	814,760	-0.10(-0.32%)
Jan 21, 2021	30.17	30.17	29.81	29.88	731,483	-0.25(-0.83%)
Jan 20, 2021	30.11	30.17	29.92	30.13	882,303	+0.05(+0.17%)
Jan 19, 2021	30.26	30.26	29.90	30.08	1,273,143	+0.01(+0.03%)
Jan 15, 2021	30.06	30.19	29.69	30.07	1,051,530	-0.28(-0.91%)
Jan 14, 2021	30.03	30.53	29.92	30.35	1,324,031	+0.45(+1.50%)
Jan 13, 2021	29.82	29.98	29.69	29.90	898,949	+0.05(+0.17%)
Jan 12, 2021	29.47	29.88	29.45	29.84	963,113	+0.41(+1.38%)
Jan 11, 2021	29.11	29.48	28.96	29.44	1,003,926	+0.07(+0.24%)
Jan 08, 2021	29.57	29.57	29.06	29.37	963,739	-0.11(-0.38%)
Jan 07, 2021	29.59	29.72	29.45	29.48	934,925	+0.11(+0.38%)
Jan 06, 2021	28.57	29.58	28.57	29.37	2,011,302	+1.09(+3.85%)
Jan 05, 2021	28.01	28.52	27.99	28.28	865,549	+0.27(+0.96%)

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.