Indicators

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

41.38 +0.23 (+0.56%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.29	39.76	39.08	39.75	902,827	+0.53(+1.35%)
Jan 30, 2023	39.28	39.54	39.20	39.22	962,772	-0.26(-0.67%)
Jan 27, 2023	39.24	39.65	39.24	39.48	865,034	+0.09(+0.24%)
Jan 26, 2023	39.24	39.41	38.99	39.39	1,001,727	+0.26(+0.68%)
Jan 25, 2023	38.72	39.12	38.62	39.12	883,065	+0.14(+0.36%)
Jan 24, 2023	38.99	39.09	38.71	38.98	796,092	-0.12(-0.31%)
Jan 23, 2023	38.81	39.33	38.74	39.10	984,687	+0.38(+0.98%)
Jan 20, 2023	38.23	38.74	37.96	38.73	857,271	+0.58(+1.51%)
Jan 19, 2023	38.15	38.33	37.97	38.15	2,246,772	-0.24(-0.61%)
Jan 18, 2023	39.18	39.23	38.36	38.39	1,419,125	-0.78(-2.00%)
Jan 17, 2023	39.24	39.38	39.07	39.17	1,271,670	-0.08(-0.19%)
Jan 13, 2023	39.03	39.31	38.82	39.24	1,206,075	-0.04(-0.10%)
Jan 12, 2023	39.24	39.45	39.03	39.28	1,089,939	+0.16(+0.41%)
Jan 11, 2023	38.94	39.12	38.76	39.12	1,388,639	+0.33(+0.85%)
Jan 10, 2023	38.54	38.79	38.28	38.79	1,181,131	+0.22(+0.56%)
Jan 09, 2023	38.72	38.98	38.53	38.57	1,762,074	-0.12(-0.32%)
Jan 06, 2023	38.20	38.78	38.07	38.70	2,305,568	+0.89(+2.35%)
Jan 05, 2023	37.85	37.92	37.54	37.81	1,544,646	-0.29(-0.77%)
Jan 04, 2023	37.57	38.27	37.57	38.10	1,558,869	+0.64(+1.71%)

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.