Skip to main content

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

40.11 -0.48 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.23 22.25 21.94 22.14 189,255 -0.04(-0.17%)
Apr 28, 2016 22.39 22.41 22.17 22.18 21,260 -0.21(-0.94%)
Apr 27, 2016 22.13 22.43 22.13 22.39 8,675 +0.26(+1.20%)
Apr 26, 2016 22.04 22.13 22.02 22.13 33,910 +0.18(+0.83%)
Apr 25, 2016 22.04 22.04 21.76 21.94 26,632 -0.04(-0.19%)
Apr 22, 2016 21.85 22.05 21.85 21.98 51,489 +0.15(+0.71%)
Apr 21, 2016 22.20 22.20 21.81 21.83 2,851 -0.28(-1.28%)
Apr 20, 2016 22.19 22.25 22.09 22.11 75,126 -0.13(-0.56%)
Apr 19, 2016 21.93 22.24 21.93 22.24 6,131 +0.30(+1.38%)
Apr 18, 2016 21.89 22.01 21.71 21.94 7,979 +0.04(+0.18%)
Apr 15, 2016 21.91 21.92 21.84 21.90 8,869 +0.02(+0.10%)
Apr 14, 2016 21.98 21.98 21.79 21.87 12,547 -0.06(-0.25%)
Apr 13, 2016 21.81 21.96 21.81 21.93 5,768 +0.14(+0.66%)
Apr 12, 2016 21.66 21.79 21.60 21.79 16,245 +0.17(+0.79%)
Apr 11, 2016 21.60 21.73 21.56 21.62 15,852 +0.20(+0.91%)
Apr 08, 2016 21.64 21.65 21.42 21.42 7,765 -0.30(-1.37%)
Apr 07, 2016 21.53 21.91 21.28 21.72 20,402 +0.16(+0.72%)
Apr 06, 2016 21.52 21.56 21.43 21.56 9,420 +0.20(+0.92%)
Apr 05, 2016 21.71 21.71 21.37 21.37 12,830 -0.30(-1.39%)
Apr 04, 2016 21.88 21.88 21.67 21.67 12,097 -0.12(-0.54%)
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.