Indicators

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

41.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.88	24.99	24.72	24.99	100,439	+0.13(+0.52%)
Jan 30, 2017	24.97	24.97	24.71	24.87	68,348	-0.14(-0.54%)
Jan 27, 2017	25.23	25.23	24.95	25.00	81,396	-0.17(-0.68%)
Jan 26, 2017	25.39	25.39	25.16	25.17	72,390	-0.21(-0.84%)
Jan 25, 2017	25.34	25.41	25.30	25.39	167,073	+0.23(+0.93%)
Jan 24, 2017	24.92	25.18	24.88	25.15	105,491	+0.32(+1.31%)
Jan 23, 2017	24.89	24.89	24.72	24.83	54,702	-0.05(-0.19%)
Jan 20, 2017	24.87	24.95	24.81	24.88	93,179	+0.12(+0.50%)
Jan 19, 2017	25.09	25.09	24.67	24.75	76,017	-0.20(-0.80%)
Jan 18, 2017	25.01	25.01	24.86	24.95	63,223	+0.02(+0.09%)
Jan 17, 2017	24.87	25.05	24.87	24.93	94,592	-0.02(-0.08%)
Jan 13, 2017		24.95	24.95	24.95	0	+0.02(+0.08%)
Jan 12, 2017	24.97	24.97	24.72	24.93	94,352	-0.04(-0.17%)
Jan 11, 2017	24.86	25.00	24.84	24.97	57,550	+0.11(+0.43%)
Jan 10, 2017	24.92	24.99	24.83	24.87	166,784	-0.06(-0.23%)
Jan 09, 2017	25.13	25.13	24.92	24.92	61,663	-0.21(-0.82%)
Jan 06, 2017	25.15	25.19	25.01	25.13	147,632	+0.04(+0.17%)
Jan 05, 2017	25.30	25.30	24.92	25.09	117,715	-0.21(-0.82%)
Jan 04, 2017	25.21	25.33	25.20	25.30	98,645	+0.27(+1.06%)

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.