Indicators

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

45.16 -0.12 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.50	39.58	38.44	38.50	3,076,729	-1.13(-2.84%)
Apr 28, 2022	39.29	39.70	38.96	39.63	2,364,322	+0.56(+1.43%)
Apr 27, 2022	39.14	39.43	38.85	39.07	4,028,597	+0.03(+0.07%)
Apr 26, 2022	39.40	39.74	39.04	39.04	3,089,297	-0.50(-1.25%)
Apr 25, 2022	39.49	39.63	38.63	39.54	4,322,309	-0.24(-0.61%)
Apr 22, 2022	40.53	40.53	39.73	39.78	3,226,633	-0.87(-2.15%)
Apr 21, 2022	41.13	41.32	40.60	40.66	3,463,438	-0.32(-0.79%)
Apr 20, 2022	40.72	41.13	40.68	40.98	3,378,301	+0.42(+1.04%)
Apr 19, 2022	40.24	40.63	40.21	40.56	3,062,363	+0.39(+0.97%)
Apr 18, 2022	40.13	40.38	40.02	40.17	1,903,542	+0.05(+0.11%)
Apr 14, 2022	40.06	40.36	40.04	40.13	2,083,747	+0.08(+0.20%)
Apr 13, 2022	39.81	40.04	39.61	40.04	2,288,986	+0.23(+0.59%)
Apr 12, 2022	39.84	40.13	39.69	39.81	2,986,695	+0.02(+0.05%)
Apr 11, 2022	40.03	40.18	39.74	39.79	1,550,977	-0.26(-0.65%)
Apr 08, 2022	39.82	40.18	39.69	40.05	1,931,024	+0.35(+0.89%)
Apr 07, 2022	39.76	39.80	39.25	39.70	3,363,341	-0.05(-0.14%)
Apr 06, 2022	39.49	39.84	39.37	39.76	1,579,491	+0.26(+0.66%)
Apr 05, 2022	39.66	40.04	39.40	39.49	2,529,147	-0.23(-0.57%)
Apr 04, 2022	39.86	39.86	39.33	39.72	2,655,580	-0.14(-0.34%)

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.