Indicators

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

41.20 -0.22 (-0.53%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.99	36.51	35.96	36.41	1,732,492	+0.39(+1.09%)
Apr 27, 2023	35.46	36.04	35.46	36.01	1,904,522	+0.62(+1.75%)
Apr 26, 2023	35.65	35.84	35.35	35.39	1,227,831	-0.32(-0.91%)
Apr 25, 2023	36.02	36.06	35.69	35.72	1,211,900	-0.50(-1.37%)
Apr 24, 2023	36.23	36.30	36.01	36.22	1,387,288	+0.02(+0.05%)
Apr 21, 2023	36.29	36.29	35.97	36.20	973,382	-0.03(-0.08%)
Apr 20, 2023	36.39	36.41	36.11	36.22	974,940	-0.46(-1.25%)
Apr 19, 2023	36.44	36.75	36.32	36.68	2,081,051	+0.10(+0.29%)
Apr 18, 2023	36.69	36.69	36.43	36.58	1,417,486	-0.07(-0.18%)
Apr 17, 2023	36.24	36.64	36.20	36.64	1,577,521	+0.44(+1.21%)
Apr 14, 2023	36.50	36.61	36.02	36.21	1,308,892	-0.20(-0.55%)
Apr 13, 2023	36.30	36.51	36.08	36.41	1,243,242	+0.12(+0.34%)
Apr 12, 2023	36.76	36.79	36.23	36.28	973,967	-0.24(-0.65%)
Apr 11, 2023	36.34	36.68	36.34	36.52	993,980	+0.29(+0.79%)
Apr 10, 2023	35.98	36.23	35.85	36.23	1,334,537	+0.16(+0.45%)
Apr 06, 2023	36.01	36.12	35.91	36.07	1,499,494	+0.12(+0.34%)
Apr 05, 2023	35.70	35.97	35.70	35.95	962,656	+0.10(+0.29%)
Apr 04, 2023	36.21	36.24	35.61	35.84	3,536,869	-0.26(-0.71%)

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.