Indicators

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

40.18 -0.72 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.61	30.71	30.57	30.63	406,635	+0.07(+0.24%)
Sep 27, 2019	30.58	30.70	30.38	30.56	363,271	+0.05(+0.16%)
Sep 26, 2019	30.51	30.57	30.33	30.51	699,840	+0.02(+0.05%)
Sep 25, 2019	30.35	30.53	30.30	30.50	377,244	+0.15(+0.51%)
Sep 24, 2019	30.62	30.62	30.20	30.34	534,119	-0.19(-0.61%)
Sep 23, 2019	30.38	30.58	30.30	30.53	347,708	+0.08(+0.26%)
Sep 20, 2019	30.58	30.70	30.42	30.45	460,474	-0.07(-0.24%)
Sep 19, 2019	30.71	30.79	30.48	30.52	428,747	-0.15(-0.49%)
Sep 18, 2019	30.70	30.74	30.45	30.67	649,924	-0.06(-0.18%)
Sep 17, 2019	30.89	30.89	30.66	30.73	332,534	-0.17(-0.54%)
Sep 16, 2019	30.82	30.93	30.74	30.90	402,867	+0.07(+0.23%)
Sep 13, 2019	30.98	31.14	30.79	30.82	498,790	-0.07(-0.23%)
Sep 12, 2019	31.01	31.01	30.67	30.90	518,255	-0.06(-0.21%)
Sep 11, 2019	30.65	30.96	30.40	30.96	655,933	+0.35(+1.15%)
Sep 10, 2019	30.12	30.61	30.12	30.61	472,786	+0.43(+1.43%)
Sep 09, 2019	29.72	30.18	29.69	30.18	605,132	+0.58(+1.97%)
Sep 06, 2019	29.50	29.65	29.44	29.60	481,101	+0.14(+0.46%)
Sep 05, 2019	29.28	29.51	29.25	29.46	393,181	+0.41(+1.43%)
Sep 04, 2019	28.90	29.06	28.89	29.05	466,736	+0.37(+1.31%)

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.