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

40.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 40.30 40.66 40.16 40.32 1,008,008 +0.02(+0.05%)
Dec 06, 2022 40.60 40.80 40.04 40.30 1,124,194 -0.42(-1.03%)
Dec 05, 2022 41.35 41.45 40.59 40.72 954,234 -0.88(-2.12%)
Dec 02, 2022 41.28 41.68 41.24 41.60 887,514 -0.10(-0.24%)
Dec 01, 2022 41.92 42.13 41.55 41.70 1,712,861 -0.03(-0.07%)
Nov 30, 2022 41.04 41.73 40.55 41.73 2,068,675 +0.74(+1.81%)
Nov 29, 2022 40.70 41.00 40.58 40.99 938,738 +0.35(+0.86%)
Nov 28, 2022 41.11 41.22 40.55 40.64 1,235,791 -0.81(-1.95%)
Nov 25, 2022 41.34 41.51 41.23 41.45 1,141,499 +0.19(+0.46%)
Nov 23, 2022 41.05 41.27 40.97 41.26 1,030,936 +0.07(+0.17%)
Nov 22, 2022 40.81 41.23 40.80 41.19 1,171,298 +0.65(+1.60%)
Nov 21, 2022 40.37 40.56 40.18 40.54 2,287,089 +0.05(+0.12%)
Nov 18, 2022 40.47 40.56 40.17 40.49 997,513 +0.39(+0.97%)
Nov 17, 2022 39.77 40.12 39.64 40.10 1,394,182 -0.16(-0.40%)
Nov 16, 2022 40.67 40.68 40.18 40.26 988,936 -0.53(-1.30%)
Nov 15, 2022 40.99 41.16 40.38 40.79 1,952,124 +0.32(+0.79%)
Nov 14, 2022 40.88 41.13 40.44 40.47 14,518,331 -0.54(-1.32%)
Nov 11, 2022 40.62 41.10 40.47 41.01 1,367,551 +0.57(+1.41%)
Nov 10, 2022 39.80 40.48 39.58 40.44 2,275,441 +1.81(+4.69%)
Nov 09, 2022 39.19 39.29 38.55 38.63 1,272,190 -0.69(-1.75%)
Nov 08, 2022 39.22 39.65 38.98 39.32 1,841,488 +0.17(+0.43%)
Nov 07, 2022 39.03 39.16 38.78 39.15 1,329,174 +0.29(+0.75%)
Nov 04, 2022 38.54 39.08 38.24 38.86 1,695,127 +0.73(+1.91%)
Nov 03, 2022 37.96 38.33 37.63 38.13 1,143,657 -0.35(-0.91%)
Nov 02, 2022 39.06 38.46 38.48 1,655,401 -0.77(-1.96%)
Nov 01, 2022 39.37 39.42 39.04 39.25 1,192,989 +0.22(+0.56%)
Oct 31, 2022 39.01 39.25 38.91 39.03 1,004,585 -0.24(-0.61%)
Oct 28, 2022 38.47 39.28 38.45 39.27 1,327,844 +0.81(+2.11%)
Oct 27, 2022 38.61 38.92 38.38 38.46 1,407,473 +0.11(+0.29%)
Oct 26, 2022 38.32 38.63 38.15 38.35 1,702,762 +0.06(+0.16%)
Oct 25, 2022 37.50 38.31 37.46 38.29 1,613,803 +0.67(+1.78%)
Oct 24, 2022 37.41 37.71 37.20 37.62 1,577,237 +0.44(+1.18%)
Oct 21, 2022 36.32 37.21 36.19 37.18 1,829,427 +0.85(+2.34%)
Oct 20, 2022 36.77 37.16 36.23 36.33 1,318,215 -0.41(-1.12%)
Oct 19, 2022 36.95 37.20 36.51 36.74 1,148,243 -0.52(-1.40%)
Oct 18, 2022 37.30 37.53 36.87 37.26 1,466,781 +0.52(+1.42%)
Oct 17, 2022 36.69 36.97 36.66 36.74 1,103,175 +0.66(+1.83%)
Oct 14, 2022 36.90 37.19 36.01 36.08 1,686,352 -0.60(-1.64%)
Oct 13, 2022 35.00 36.80 34.79 36.68 2,662,249 +1.18(+3.32%)
Oct 12, 2022 35.71 35.82 35.39 35.50 1,393,502 -0.25(-0.70%)
Oct 11, 2022 35.61 36.16 35.41 35.75 2,395,858 +0.03(+0.08%)
Oct 10, 2022 36.02 36.24 35.58 35.72 1,568,358 -0.16(-0.45%)
Oct 07, 2022 36.44 36.51 35.68 35.88 1,508,360 -0.82(-2.23%)
Oct 06, 2022 37.17 37.35 36.62 36.70 1,722,260 -0.64(-1.71%)
Oct 05, 2022 37.18 37.53 36.79 37.34 1,225,895 -0.33(-0.88%)
Oct 04, 2022 36.90 37.69 36.81 37.67 2,426,916 +1.22(+3.35%)
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.