Skip to main content

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

39.95 -0.16 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.93 33.24 32.60 32.66 1,960,247 -0.31(-0.95%)
Sep 29, 2022 33.46 33.51 32.80 32.97 3,132,544 -0.80(-2.37%)
Sep 28, 2022 33.31 33.91 33.12 33.77 2,602,223 +0.72(+2.17%)
Sep 27, 2022 33.65 33.75 32.90 33.05 3,182,731 -0.25(-0.75%)
Sep 26, 2022 33.87 33.96 33.10 33.30 3,442,483 -0.70(-2.06%)
Sep 23, 2022 34.34 34.36 33.55 34.00 3,658,879 -0.80(-2.30%)
Sep 22, 2022 35.19 35.27 34.79 34.80 4,462,425 -0.41(-1.15%)
Sep 21, 2022 35.96 36.18 35.19 35.21 3,601,485 -0.52(-1.47%)
Sep 20, 2022 36.10 36.12 35.48 35.73 3,383,674 -0.64(-1.77%)
Sep 19, 2022 35.72 36.38 35.70 36.38 1,755,206 +0.30(+0.84%)
Sep 16, 2022 36.07 36.10 35.77 36.07 3,211,174 -0.24(-0.66%)
Sep 15, 2022 36.49 36.73 36.22 36.32 2,174,789 -0.23(-0.62%)
Sep 14, 2022 36.72 36.79 36.27 36.54 2,471,503 -0.10(-0.27%)
Sep 13, 2022 37.51 37.59 36.50 36.64 2,132,559 -1.51(-3.96%)
Sep 12, 2022 37.90 38.23 37.90 38.16 1,430,974 +0.50(+1.33%)
Sep 09, 2022 37.36 37.74 37.28 37.65 1,365,154 +0.55(+1.47%)
Sep 08, 2022 36.67 37.13 36.48 37.11 1,514,965 +0.26(+0.69%)
Sep 07, 2022 36.10 36.88 36.06 36.85 1,435,987 +0.65(+1.79%)
Sep 06, 2022 36.57 36.60 36.01 36.21 1,733,097 -0.23(-0.63%)
Sep 02, 2022 36.98 37.19 36.28 36.43 1,671,009 -0.22(-0.60%)
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.