Indicators

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

40.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.26	36.26	35.95	36.15	2,020,255	+0.08(+0.22%)
May 27, 2021	36.11	36.23	36.01	36.08	1,938,967	+0.19(+0.53%)
May 26, 2021	35.75	35.90	35.60	35.88	1,726,040	+0.21(+0.58%)
May 25, 2021	36.25	36.25	35.62	35.68	2,324,701	-0.52(-1.44%)
May 24, 2021	36.18	36.31	35.98	36.20	1,347,493	+0.21(+0.58%)
May 21, 2021	35.99	36.18	35.83	35.99	2,473,063	+0.16(+0.46%)
May 20, 2021	35.82	35.96	35.54	35.82	2,179,515	+0.03(+0.07%)
May 19, 2021	35.75	35.80	35.21	35.80	2,422,167	-0.35(-0.96%)
May 18, 2021	36.49	36.50	36.13	36.15	5,577,266	-0.39(-1.07%)
May 17, 2021	36.29	36.57	36.21	36.54	5,062,198	+0.23(+0.65%)
May 14, 2021	35.90	36.37	35.90	36.30	6,795,824	+0.59(+1.65%)
May 13, 2021	35.09	35.86	35.00	35.71	6,937,846	+0.58(+1.66%)
May 12, 2021	35.88	35.95	35.08	35.13	7,996,828	-0.67(-1.87%)
May 11, 2021	36.00	36.18	35.57	35.80	2,222,623	-0.55(-1.51%)
May 10, 2021	36.49	36.82	36.33	36.34	2,382,517	+0.10(+0.29%)
May 07, 2021	35.80	36.26	35.65	36.24	1,698,809	+0.26(+0.72%)
May 06, 2021	35.59	35.98	35.35	35.98	1,730,027	+0.48(+1.34%)
May 05, 2021	35.52	35.53	35.18	35.50	1,439,733	+0.08(+0.22%)
May 04, 2021	35.21	35.43	35.04	35.42	1,759,377	+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.