Indicators

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

40.80 +0.02 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.42	26.42	26.34	26.37	36,580	-0.04(-0.14%)
Sep 28, 2017	26.29	26.40	26.28	26.40	31,537	+0.07(+0.25%)
Sep 27, 2017	26.43	26.43	26.25	26.34	43,857	-0.12(-0.44%)
Sep 26, 2017	26.54	26.55	26.40	26.45	118,169	+0.01(+0.06%)
Sep 25, 2017	26.26	26.44	26.26	26.44	48,408	+0.20(+0.75%)
Sep 22, 2017	26.23	26.26	26.20	26.24	36,479	+0.04(+0.17%)
Sep 21, 2017	26.26	26.28	26.18	26.20	46,636	-0.03(-0.11%)
Sep 20, 2017	26.31	26.34	26.15	26.23	61,026	-0.08(-0.29%)
Sep 19, 2017	26.32	26.37	26.28	26.30	32,242	-0.00(-0.01%)
Sep 18, 2017	26.44	26.46	26.25	26.31	65,550	-0.09(-0.33%)
Sep 15, 2017	26.28	26.39	26.26	26.39	19,914	+0.14(+0.54%)
Sep 14, 2017	26.43	26.43	26.12	26.25	50,464	+0.09(+0.33%)
Sep 13, 2017	26.11	26.18	26.11	26.17	32,532	+0.05(+0.19%)
Sep 12, 2017	26.11	26.22	26.09	26.12	93,620	-0.01(-0.05%)
Sep 11, 2017	25.98	26.16	25.97	26.13	67,616	+0.22(+0.87%)
Sep 08, 2017	25.79	25.95	25.78	25.91	31,799	+0.03(+0.11%)
Sep 07, 2017	25.84	25.88	25.78	25.88	71,467	+0.05(+0.20%)
Sep 06, 2017	25.69	25.84	25.69	25.83	34,465	+0.17(+0.68%)
Sep 05, 2017	25.73	25.73	25.50	25.65	59,247	-0.05(-0.20%)

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.