Indicators

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

39.49 -0.06 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.59	26.61	26.25	26.59	1,313,181	+0.12(+0.47%)
Dec 28, 2018	26.61	26.76	26.35	26.47	1,689,199	-0.03(-0.12%)
Dec 27, 2018	26.09	26.50	25.66	26.50	3,169,893	+0.16(+0.62%)
Dec 26, 2018	25.51	26.34	25.24	26.34	1,610,858	+0.90(+3.53%)
Dec 24, 2018	26.19	26.26	25.44	25.44	990,715	-0.88(-3.35%)
Dec 21, 2018	26.68	27.21	26.28	26.32	2,056,250	-0.33(-1.25%)
Dec 20, 2018	26.88	27.02	26.38	26.65	1,002,849	-0.32(-1.17%)
Dec 19, 2018	27.34	27.62	26.83	26.97	1,041,367	-0.30(-1.10%)
Dec 18, 2018	27.55	27.62	27.12	27.27	470,792	-0.10(-0.37%)
Dec 17, 2018	28.16	28.18	27.23	27.37	899,446	-0.81(-2.87%)
Dec 14, 2018	28.25	28.36	28.07	28.18	464,737	-0.20(-0.71%)
Dec 13, 2018	28.52	28.54	28.30	28.38	518,081	+0.00(+0.00%)
Dec 12, 2018	28.72	28.74	28.37	28.38	572,490	-0.08(-0.30%)
Dec 11, 2018	28.70	28.73	28.36	28.46	394,794	+0.03(+0.11%)
Dec 10, 2018	28.56	28.56	27.92	28.43	779,834	-0.08(-0.27%)
Dec 07, 2018	28.82	28.92	28.43	28.51	401,794	-0.31(-1.07%)
Dec 06, 2018	28.53	28.82	28.07	28.82	594,810	+0.08(+0.30%)
Dec 04, 2018	29.30	29.35	28.68	28.73	682,895	-0.57(-1.95%)

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.