Skip to main content

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

40.71 +0.33 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.33 33.64 33.00 33.06 1,936,714 -0.32(-0.95%)
Sep 29, 2022 33.87 33.91 33.20 33.37 3,094,937 -0.81(-2.37%)
Sep 28, 2022 33.72 34.32 33.52 34.18 2,570,983 +0.73(+2.17%)
Sep 27, 2022 34.06 34.16 33.30 33.46 3,144,522 -0.25(-0.75%)
Sep 26, 2022 34.29 34.37 33.51 33.71 3,401,156 -0.71(-2.06%)
Sep 23, 2022 34.76 34.78 33.96 34.42 3,614,954 -0.81(-2.30%)
Sep 22, 2022 35.62 35.70 35.22 35.23 4,408,853 -0.41(-1.15%)
Sep 21, 2022 36.40 36.62 35.62 35.64 3,558,249 -0.53(-1.47%)
Sep 20, 2022 36.54 36.56 35.91 36.17 3,343,053 -0.65(-1.77%)
Sep 19, 2022 36.16 36.82 36.13 36.82 1,734,134 +0.31(+0.84%)
Sep 16, 2022 36.51 36.54 36.21 36.51 3,172,623 -0.24(-0.66%)
Sep 15, 2022 36.93 37.18 36.66 36.76 2,148,680 -0.23(-0.62%)
Sep 14, 2022 37.16 37.24 36.71 36.99 2,441,833 -0.10(-0.27%)
Sep 13, 2022 37.96 38.04 36.94 37.09 2,106,958 -1.53(-3.96%)
Sep 12, 2022 38.36 38.70 38.36 38.62 1,413,795 +0.51(+1.33%)
Sep 09, 2022 37.82 38.20 37.73 38.11 1,348,766 +0.55(+1.47%)
Sep 08, 2022 37.12 37.58 36.92 37.56 1,496,778 +0.26(+0.69%)
Sep 07, 2022 36.54 37.33 36.50 37.30 1,418,747 +0.65(+1.79%)
Sep 06, 2022 37.01 37.04 36.45 36.65 1,712,291 -0.23(-0.63%)
Sep 02, 2022 37.43 37.64 36.72 36.88 1,650,948 -0.22(-0.60%)
Sep 01, 2022 36.95 37.10 36.51 37.10 1,553,888 +0.01(+0.02%)
Aug 31, 2022 37.45 37.53 37.08 37.09 1,034,428 -0.33(-0.89%)
Aug 30, 2022 37.91 37.91 37.33 37.42 1,131,221 -0.44(-1.17%)
Aug 29, 2022 37.84 38.14 37.65 37.86 1,257,944 -0.18(-0.46%)
Aug 26, 2022 39.11 39.17 38.01 38.04 1,524,200 -1.03(-2.64%)
Aug 25, 2022 38.74 39.08 38.66 39.07 873,337 +0.46(+1.19%)
Aug 24, 2022 38.56 38.71 38.38 38.61 1,087,554 +0.04(+0.10%)
Aug 23, 2022 38.60 38.81 38.49 38.57 1,177,176 +0.02(+0.05%)
Aug 22, 2022 38.91 38.96 38.47 38.55 1,498,610 -0.77(-1.95%)
Aug 19, 2022 39.57 39.58 39.19 39.32 1,023,746 -0.40(-1.00%)
Aug 18, 2022 39.67 39.73 39.48 39.72 971,789 +0.06(+0.16%)
Aug 17, 2022 39.68 39.87 39.44 39.65 1,887,578 -0.35(-0.88%)
Aug 16, 2022 39.65 40.17 39.64 40.00 1,437,979 +0.27(+0.67%)
Aug 15, 2022 39.40 39.76 39.31 39.73 1,409,724 +0.03(+0.07%)
Aug 12, 2022 39.36 39.73 39.26 39.71 1,959,732 +0.51(+1.29%)
Aug 11, 2022 39.01 39.44 38.97 39.20 2,689,295 +0.44(+1.14%)
Aug 10, 2022 38.48 38.83 38.48 38.76 1,311,163 +0.67(+1.77%)
Aug 09, 2022 38.08 38.12 37.90 38.08 1,425,326 +0.12(+0.32%)
Aug 08, 2022 37.94 38.31 37.92 37.96 1,655,339 +0.26(+0.68%)
Aug 05, 2022 37.48 37.72 37.38 37.71 1,145,667 +0.03(+0.07%)
Aug 04, 2022 37.96 38.00 37.64 37.68 1,418,996 -0.25(-0.66%)
Aug 03, 2022 37.97 38.07 37.78 37.93 2,288,555 +0.20(+0.54%)
Aug 02, 2022 38.09 38.20 37.71 37.72 2,085,153 -0.43(-1.14%)
Aug 01, 2022 37.94 38.18 37.74 38.16 1,711,772 -0.03(-0.07%)
Jul 29, 2022 37.87 38.23 37.80 38.19 2,211,553 +0.39(+1.02%)
Jul 28, 2022 37.65 37.84 37.26 37.80 1,754,024 +0.33(+0.89%)
Jul 27, 2022 37.20 37.57 36.95 37.47 1,763,063 +0.29(+0.77%)
Jul 26, 2022 37.24 37.35 37.09 37.18 1,157,370 -0.05(-0.12%)
Jul 25, 2022 36.95 37.28 36.79 37.23 1,851,579 +0.41(+1.10%)
Jul 22, 2022 36.95 37.11 36.59 36.82 1,624,059 +0.01(+0.02%)
Jul 21, 2022 36.66 36.81 36.31 36.81 2,719,783 -0.12(-0.32%)
Jul 20, 2022 37.00 37.13 36.69 36.93 2,088,748 -0.14(-0.37%)
Jul 19, 2022 36.72 37.15 36.67 37.07 2,373,623 +0.61(+1.67%)
Jul 18, 2022 36.76 36.88 36.37 36.46 1,370,453 -0.06(-0.15%)
Jul 15, 2022 36.38 36.53 36.01 36.52 2,086,117 +0.60(+1.67%)
Jul 14, 2022 35.71 35.95 35.52 35.92 3,446,810 -0.40(-1.09%)
Jul 13, 2022 36.36 36.57 36.02 36.31 2,986,875 -0.34(-0.93%)
Jul 12, 2022 36.53 36.93 36.45 36.66 1,388,451 -0.10(-0.28%)
Jul 11, 2022 36.60 36.83 36.51 36.76 1,226,221 -0.02(-0.05%)
Jul 08, 2022 36.99 37.09 36.67 36.77 2,356,340 -0.12(-0.32%)
Jul 07, 2022 36.87 37.02 36.76 36.89 1,876,756 +0.34(+0.93%)
Jul 06, 2022 36.69 36.88 36.14 36.55 2,927,838 -0.12(-0.33%)
Jul 05, 2022 36.90 36.90 36.04 36.67 2,967,167 -0.65(-1.75%)
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.