Indicators

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

40.27 +0.09 (+0.22%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.51	29.53	29.33	29.47	736,990	-0.05(-0.16%)
Feb 27, 2019	29.46	29.55	29.39	29.51	641,247	+0.03(+0.11%)
Feb 26, 2019	29.58	29.66	29.48	29.48	628,902	-0.14(-0.47%)
Feb 25, 2019	29.81	29.82	29.59	29.62	687,083	-0.04(-0.13%)
Feb 22, 2019	29.59	29.68	29.48	29.66	392,160	+0.08(+0.26%)
Feb 21, 2019	29.68	29.68	29.48	29.58	533,142	-0.11(-0.37%)
Feb 20, 2019	29.61	29.81	29.57	29.69	792,098	+0.09(+0.32%)
Feb 19, 2019	29.39	29.65	29.36	29.60	525,586	+0.16(+0.56%)
Feb 15, 2019	29.39	29.44	29.30	29.43	520,660	+0.20(+0.69%)
Feb 14, 2019	29.25	29.37	29.11	29.23	851,573	-0.10(-0.35%)
Feb 13, 2019	29.25	29.36	29.22	29.33	764,618	+0.16(+0.54%)
Feb 12, 2019	29.11	29.25	29.11	29.18	580,691	+0.29(+1.00%)
Feb 11, 2019	28.90	28.92	28.80	28.89	559,604	+0.03(+0.11%)
Feb 08, 2019	28.72	28.86	28.56	28.86	694,384	+0.09(+0.30%)
Feb 07, 2019	28.76	28.86	28.56	28.77	694,847	-0.04(-0.14%)
Feb 06, 2019	28.88	28.92	28.75	28.81	433,474	-0.10(-0.35%)
Feb 05, 2019	28.82	28.92	28.74	28.91	663,528	+0.11(+0.38%)
Feb 04, 2019	28.70	28.80	28.50	28.80	521,174	+0.09(+0.30%)

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.