Indicators

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

41.42 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	38.01	38.14	37.79	37.81	984,531	-0.12(-0.32%)
Feb 27, 2023	38.42	38.56	37.82	37.93	19,785,790	-0.14(-0.37%)
Feb 24, 2023	37.90	38.15	37.72	38.07	1,358,207	-0.21(-0.54%)
Feb 23, 2023	38.37	38.49	37.94	38.28	846,097	+0.16(+0.42%)
Feb 22, 2023	38.28	38.41	37.98	38.12	1,079,616	-0.12(-0.32%)
Feb 21, 2023	38.89	38.91	38.14	38.24	1,366,304	-0.95(-2.43%)
Feb 17, 2023	39.07	39.26	38.80	39.20	1,059,441	+0.02(+0.05%)
Feb 16, 2023	39.18	39.51	38.98	39.18	1,246,778	-0.45(-1.14%)
Feb 15, 2023	39.31	39.64	39.20	39.63	831,886	+0.15(+0.38%)
Feb 14, 2023	39.63	39.81	39.21	39.48	1,372,415	-0.21(-0.52%)
Feb 13, 2023	39.23	39.69	39.15	39.69	1,197,958	+0.47(+1.20%)
Feb 10, 2023	38.89	39.24	38.74	39.22	1,017,761	+0.31(+0.80%)
Feb 09, 2023	39.71	39.73	38.80	38.91	1,331,083	-0.56(-1.41%)
Feb 08, 2023	39.62	39.82	39.42	39.46	1,014,817	-0.38(-0.95%)
Feb 07, 2023	39.66	39.98	39.31	39.84	2,588,165	+0.08(+0.21%)
Feb 06, 2023	39.76	39.84	39.49	39.75	1,033,988	-0.34(-0.85%)
Feb 03, 2023	40.28	40.30	39.93	40.09	1,526,210	-0.58(-1.42%)
Feb 02, 2023	40.25	40.90	40.20	40.67	2,617,165	+0.63(+1.58%)

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.