Indicators

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

39.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.98	40.06	38.90	38.97	3,039,883	-1.14(-2.84%)
Apr 28, 2022	39.76	40.18	39.44	40.11	2,336,007	+0.57(+1.43%)
Apr 27, 2022	39.62	39.91	39.33	39.54	3,980,351	+0.03(+0.07%)
Apr 26, 2022	39.87	40.22	39.52	39.52	3,052,301	-0.50(-1.25%)
Apr 25, 2022	39.97	40.11	39.10	40.02	4,270,546	-0.25(-0.61%)
Apr 22, 2022	41.02	41.02	40.22	40.27	3,187,991	-0.89(-2.15%)
Apr 21, 2022	41.63	41.82	41.10	41.15	3,421,961	-0.33(-0.79%)
Apr 20, 2022	41.21	41.63	41.17	41.48	3,337,843	+0.43(+1.04%)
Apr 19, 2022	40.73	41.12	40.69	41.05	3,025,689	+0.39(+0.97%)
Apr 18, 2022	40.61	40.87	40.50	40.66	1,880,746	+0.05(+0.11%)
Apr 14, 2022	40.55	40.84	40.53	40.61	2,058,792	+0.08(+0.20%)
Apr 13, 2022	40.29	40.53	40.09	40.53	2,261,573	+0.24(+0.59%)
Apr 12, 2022	40.32	40.61	40.17	40.29	2,950,927	+0.02(+0.05%)
Apr 11, 2022	40.51	40.67	40.22	40.27	1,532,403	-0.26(-0.65%)
Apr 08, 2022	40.30	40.67	40.17	40.54	1,907,899	+0.36(+0.89%)
Apr 07, 2022	40.24	40.28	39.73	40.18	3,323,063	-0.05(-0.14%)
Apr 06, 2022	39.97	40.32	39.85	40.24	1,560,575	+0.26(+0.66%)
Apr 05, 2022	40.14	40.53	39.87	39.97	2,498,859	-0.23(-0.57%)
Apr 04, 2022	40.34	40.34	39.81	40.20	2,623,777	-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.