Indicators

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

41.12 -0.15 (-0.36%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.51	19.72	19.43	19.70	105,512	+0.40(+2.05%)
Jan 28, 2016	19.17	19.30	19.17	19.30	3,369	+0.24(+1.24%)
Jan 27, 2016	19.15	19.28	19.03	19.06	12,227	-0.06(-0.32%)
Jan 26, 2016	18.96	19.16	18.96	19.13	4,501	+0.29(+1.55%)
Jan 25, 2016	18.98	19.06	18.83	18.83	9,298	-0.29(-1.51%)
Jan 22, 2016	18.90	19.12	18.90	19.12	22,793	+0.37(+1.98%)
Jan 21, 2016	18.46	18.77	18.46	18.75	9,482	+0.24(+1.29%)
Jan 20, 2016	18.70	18.74	18.17	18.51	33,948	-0.38(-2.04%)
Jan 19, 2016	19.08	19.08	18.69	18.90	24,698	+0.07(+0.37%)
Jan 15, 2016	19.94	18.83	18.83	18.83	56,252	-0.17(-0.91%)
Jan 14, 2016	19.10	19.10	18.89	19.00	2,186	+0.20(+1.08%)
Jan 13, 2016	19.25	19.25	18.78	18.80	12,382	-0.32(-1.67%)
Jan 12, 2016	19.42	19.42	19.00	19.12	1,766	+0.01(+0.03%)
Jan 11, 2016	19.26	19.26	19.02	19.11	9,320	+0.00(+0.00%)
Jan 08, 2016	19.42	19.43	19.11	19.11	6,914	-0.16(-0.81%)
Jan 07, 2016	19.40	19.50	19.27	19.27	45,611	-0.32(-1.63%)
Jan 06, 2016	19.86	19.86	19.59	19.59	51,048	-0.34(-1.69%)
Jan 05, 2016	19.83	19.93	19.71	19.93	11,415	+0.17(+0.86%)

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.