Indicators

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

39.32 -0.02 (-0.05%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.03	38.51		38.51	2,008,259	+0.18(+0.47%)
Jan 28, 2022	37.74	38.33	37.42	38.33	3,311,582	+0.47(+1.23%)
Jan 27, 2022	38.21	38.71	37.62	37.86	3,078,867	+0.04(+0.12%)
Jan 26, 2022	38.21	38.58	37.49	37.82	4,427,018	-0.16(-0.43%)
Jan 25, 2022	37.44	38.18	36.94	37.98	3,245,262	+0.13(+0.33%)
Jan 24, 2022	37.44	37.94	36.68	37.85	5,907,702	+0.04(+0.09%)
Jan 21, 2022	38.22	38.29	37.69	37.82	4,010,253	-0.44(-1.15%)
Jan 20, 2022	38.83	39.11	38.21	38.26	2,797,829	-0.54(-1.39%)
Jan 19, 2022	39.42	39.42	38.76	38.80	2,395,096	-0.52(-1.33%)
Jan 18, 2022	39.64	39.71	39.09	39.32	1,751,345	-0.41(-1.04%)
Jan 14, 2022				39.73	0	+0.18(+0.45%)
Jan 13, 2022	39.46	39.81	39.44	39.55	2,641,820	+0.10(+0.25%)
Jan 12, 2022	39.42	39.53	39.28	39.45	1,604,029	+0.09(+0.23%)
Jan 11, 2022	39.39	39.40	38.96	39.36	2,317,065	+0.07(+0.18%)
Jan 10, 2022	39.30	39.41	38.97	39.29	2,541,956	-0.01(-0.02%)
Jan 07, 2022	38.94	39.39	38.84	39.30	1,516,266	+0.37(+0.95%)
Jan 06, 2022	38.92	39.05	38.69	38.93	2,035,097	+0.31(+0.79%)
Jan 05, 2022	38.92	39.22	38.61	38.63	2,776,579	-0.13(-0.32%)
Jan 04, 2022	38.29	38.96	38.29	38.75	2,089,551	+0.65(+1.70%)

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.