Indicators

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

40.30 +0.12 (+0.31%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.49	31.49	31.34	31.38	154,607	-0.15(-0.49%)
Nov 27, 2019	31.41	31.53	31.35	31.53	423,279	+0.19(+0.59%)
Nov 26, 2019	31.44	31.44	31.27	31.34	721,694	-0.06(-0.21%)
Nov 25, 2019	31.29	31.43	31.23	31.41	441,331	+0.19(+0.62%)
Nov 22, 2019	31.15	31.25	31.08	31.21	340,582	+0.19(+0.60%)
Nov 21, 2019	31.11	31.12	30.93	31.03	385,726	-0.07(-0.23%)
Nov 20, 2019	31.21	31.25	30.94	31.10	631,163	-0.17(-0.54%)
Nov 19, 2019	31.57	31.57	31.23	31.27	455,458	-0.35(-1.12%)
Nov 18, 2019	31.64	31.67	31.54	31.63	566,530	-0.02(-0.05%)
Nov 15, 2019	31.55	31.64	31.45	31.64	389,804	+0.24(+0.77%)
Nov 14, 2019	31.38	31.50	31.34	31.40	906,127	+0.04(+0.13%)
Nov 13, 2019	31.38	31.46	31.26	31.36	556,407	-0.08(-0.26%)
Nov 12, 2019	31.52	31.67	31.40	31.44	479,376	-0.07(-0.23%)
Nov 11, 2019	31.54	31.54	31.44	31.51	352,156	-0.15(-0.48%)
Nov 08, 2019	31.58	31.67	31.38	31.67	490,106	-0.01(-0.03%)
Nov 07, 2019	31.76	31.82	31.60	31.67	594,778	+0.07(+0.23%)
Nov 06, 2019	31.67	31.75	31.48	31.60	334,159	-0.06(-0.18%)
Nov 05, 2019	31.69	31.81	31.54	31.66	589,474	-0.02(-0.05%)
Nov 04, 2019	31.50	31.70	31.46	31.67	874,985	+0.34(+1.08%)

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.