Indicators

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

39.98 -0.17 (-0.42%)

Streaming Delayed Price Updated: 10:58 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.70	36.70	36.38	36.59	1,996,002	+0.08(+0.22%)
May 27, 2021	36.55	36.67	36.44	36.51	1,915,690	+0.19(+0.53%)
May 26, 2021	36.19	36.34	36.03	36.32	1,705,319	+0.21(+0.58%)
May 25, 2021	36.69	36.69	36.05	36.11	2,296,793	-0.53(-1.44%)
May 24, 2021	36.62	36.75	36.42	36.64	1,331,317	+0.21(+0.58%)
May 21, 2021	36.43	36.62	36.26	36.43	2,443,373	+0.17(+0.46%)
May 20, 2021	36.25	36.40	35.97	36.26	2,153,349	+0.03(+0.07%)
May 19, 2021	36.18	36.23	35.64	36.23	2,393,089	-0.35(-0.96%)
May 18, 2021	36.94	36.94	36.57	36.58	5,510,311	-0.40(-1.07%)
May 17, 2021	36.73	37.01	36.65	36.98	5,001,426	+0.24(+0.65%)
May 14, 2021	36.34	36.81	36.34	36.74	6,714,240	+0.60(+1.65%)
May 13, 2021	35.52	36.30	35.42	36.14	6,854,557	+0.59(+1.66%)
May 12, 2021	36.31	36.39	35.50	35.56	7,900,826	-0.68(-1.87%)
May 11, 2021	36.43	36.62	36.00	36.23	2,195,940	-0.55(-1.50%)
May 10, 2021	36.94	37.27	36.77	36.79	2,353,915	+0.11(+0.29%)
May 07, 2021	36.23	36.70	36.08	36.68	1,678,414	+0.26(+0.72%)
May 06, 2021	36.02	36.42	35.78	36.42	1,709,257	+0.48(+1.34%)
May 05, 2021	35.95	35.96	35.61	35.93	1,422,449	+0.08(+0.22%)
May 04, 2021	35.64	35.86	35.47	35.85	1,738,255	+0.16(+0.44%)

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.