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 (%)
May 29, 2020	23.42	23.44	22.95	23.33	3,938,992	-0.19(-0.81%)
May 28, 2020	24.07	24.07	23.43	23.52	2,067,035	-0.31(-1.29%)
May 27, 2020	23.74	23.92	23.33	23.83	3,297,616	+0.61(+2.61%)
May 26, 2020	23.00	23.38	23.00	23.22	2,836,208	+0.89(+3.98%)
May 22, 2020	22.26	22.33	22.02	22.33	1,074,817	+0.07(+0.30%)
May 21, 2020	22.32	22.46	22.10	22.26	1,142,518	-0.07(-0.33%)
May 20, 2020	22.31	22.45	22.23	22.34	1,796,118	+0.37(+1.66%)
May 19, 2020	22.33	22.34	21.94	21.97	2,440,453	-0.42(-1.89%)
May 18, 2020	21.94	22.53	21.94	22.40	2,910,562	+1.25(+5.89%)
May 15, 2020	21.13	21.29	20.85	21.15	1,983,038	-0.08(-0.39%)
May 14, 2020	20.65	21.25	20.20	21.23	2,372,296	+0.30(+1.43%)
May 13, 2020	21.60	21.61	20.77	20.93	3,507,858	-0.72(-3.34%)
May 12, 2020	22.36	22.43	21.64	21.66	1,612,649	-0.55(-2.47%)
May 11, 2020	22.41	22.43	22.03	22.21	1,338,643	-0.35(-1.55%)
May 08, 2020	22.18	22.59	22.06	22.55	1,062,539	+0.76(+3.47%)
May 07, 2020	21.86	22.21	21.72	21.80	1,273,362	+0.28(+1.31%)
May 06, 2020	22.16	22.21	21.51	21.52	1,215,094	-0.50(-2.26%)
May 05, 2020	22.41	22.52	22.00	22.01	1,309,893	-0.10(-0.45%)
May 04, 2020	21.92	22.13	21.66	22.11	1,546,322	+0.00(+0.00%)

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.