Indicators

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

40.78 +0.35 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.44	34.60	34.10	34.27	1,034,764	+0.10(+0.29%)
Sep 28, 2023	34.01	34.28	33.92	34.18	932,877	+0.22(+0.63%)
Sep 27, 2023	34.25	34.27	33.80	33.96	1,116,419	-0.15(-0.43%)
Sep 26, 2023	34.46	34.58	34.04	34.11	1,183,822	-0.60(-1.72%)
Sep 25, 2023	34.55	34.70	34.56	34.70	835,585	+0.09(+0.25%)
Sep 22, 2023	34.87	34.95	34.60	34.62	1,478,344	-0.25(-0.73%)
Sep 21, 2023	35.34	35.39	34.85	34.87	1,268,035	-0.62(-1.74%)
Sep 20, 2023	35.69	35.91	35.46	35.49	916,391	-0.03(-0.08%)
Sep 19, 2023	35.58	35.70	35.40	35.51	807,458	-0.07(-0.19%)
Sep 18, 2023	35.82	35.82	35.45	35.58	745,075	-0.21(-0.57%)
Sep 15, 2023	35.85	36.00	35.74	35.79	876,068	-0.19(-0.54%)
Sep 14, 2023	35.67	36.00	35.67	35.98	717,638	+0.57(+1.61%)
Sep 13, 2023	35.73	35.78	35.29	35.41	659,467	-0.20(-0.57%)
Sep 12, 2023	35.43	35.76	35.35	35.62	808,195	+0.19(+0.55%)
Sep 11, 2023	35.61	35.74	35.38	35.42	823,257	-0.02(-0.05%)
Sep 08, 2023	35.32	35.45	35.17	35.44	696,831	+0.24(+0.69%)
Sep 07, 2023	35.35	35.48	35.14	35.20	847,187	-0.19(-0.55%)
Sep 06, 2023	35.51	35.56	35.15	35.39	1,013,545	-0.23(-0.65%)
Sep 05, 2023	36.04	36.16	35.61	35.63	792,562	-0.48(-1.34%)

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.