Indicators

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

40.80 +0.02 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.71	28.91	28.68	28.91	128,870	+0.19(+0.66%)
Sep 27, 2018	28.69	28.85	28.66	28.72	159,871	+0.05(+0.19%)
Sep 26, 2018	28.86	28.91	28.65	28.66	200,309	-0.15(-0.53%)
Sep 25, 2018	29.06	29.06	28.80	28.82	309,140	-0.17(-0.58%)
Sep 24, 2018	29.37	29.38	28.96	28.99	216,777	-0.39(-1.31%)
Sep 21, 2018	29.50	29.50	29.32	29.37	239,311	+0.02(+0.08%)
Sep 20, 2018	29.24	29.36	29.16	29.35	246,660	+0.19(+0.65%)
Sep 19, 2018	29.35	29.37	29.15	29.16	174,196	-0.18(-0.60%)
Sep 18, 2018	29.40	29.40	29.27	29.33	271,493	-0.01(-0.03%)
Sep 17, 2018	29.32	29.45	29.26	29.34	255,280	+0.03(+0.10%)
Sep 14, 2018	29.33	29.33	29.08	29.31	171,627	+0.00(+0.00%)
Sep 13, 2018	29.32	29.35	29.22	29.31	187,017	+0.06(+0.21%)
Sep 12, 2018	29.17	29.30	29.13	29.25	705,941	+0.11(+0.39%)
Sep 11, 2018	29.17	29.19	29.05	29.14	185,754	-0.03(-0.10%)
Sep 10, 2018	29.14	29.32	29.14	29.17	157,054	+0.13(+0.45%)
Sep 07, 2018	29.17	29.17	28.98	29.04	181,213	-0.21(-0.70%)
Sep 06, 2018	29.25	29.32	29.22	29.24	167,207	+0.01(+0.03%)
Sep 05, 2018	29.02	29.24	28.92	29.24	178,127	+0.24(+0.81%)

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.