Indicators

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

41.44 +0.02 (+0.04%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.87	27.87	27.26	27.32	1,213,485	-0.65(-2.31%)
Nov 27, 2020	28.23	28.23	27.88	27.96	729,976	-0.22(-0.78%)
Nov 25, 2020	28.41	28.44	28.00	28.18	1,082,066	-0.35(-1.22%)
Nov 24, 2020	28.01	28.58	28.01	28.53	1,434,808	+0.94(+3.42%)
Nov 23, 2020	27.18	27.71	27.17	27.59	1,046,676	+0.66(+2.46%)
Nov 20, 2020	26.97	27.03	26.78	26.93	878,987	-0.10(-0.38%)
Nov 19, 2020	26.90	27.04	26.57	27.03	898,520	+0.08(+0.32%)
Nov 18, 2020	27.48	27.65	26.95	26.95	920,727	-0.42(-1.55%)
Nov 17, 2020	27.15	27.45	26.84	27.37	840,698	-0.03(-0.09%)
Nov 16, 2020	27.23	27.45	26.98	27.39	1,592,219	+0.84(+3.16%)
Nov 13, 2020	25.89	26.63	25.86	26.55	1,229,899	+0.83(+3.23%)
Nov 12, 2020	26.21	26.21	25.41	25.72	1,178,279	-0.76(-2.88%)
Nov 11, 2020	26.93	26.93	26.30	26.49	1,158,179	-0.30(-1.11%)
Nov 10, 2020	26.40	26.84	26.36	26.78	1,806,569	+0.42(+1.58%)
Nov 09, 2020	25.27	26.81	25.27	26.37	4,976,550	+2.44(+10.18%)
Nov 06, 2020	24.48	24.64	23.82	23.93	905,963	-0.52(-2.12%)
Nov 05, 2020	24.19	24.61	24.10	24.45	1,212,019	+0.50(+2.09%)
Nov 04, 2020	24.56	24.56	23.91	23.95	1,288,049	-0.69(-2.79%)
Nov 03, 2020	24.41	24.76	24.39	24.64	1,079,987	+0.52(+2.15%)

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.