Skip to main content

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

40.71 +0.33 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.25 38.89 37.79 38.89 2,219,798 +0.69(+1.81%)
Nov 29, 2022 37.93 38.21 37.82 38.20 1,007,315 +0.33(+0.86%)
Nov 28, 2022 38.31 38.41 37.79 37.87 1,326,069 -0.75(-1.95%)
Nov 25, 2022 38.53 38.68 38.42 38.63 1,224,889 +0.18(+0.46%)
Nov 23, 2022 38.26 38.47 38.18 38.45 1,106,249 +0.07(+0.17%)
Nov 22, 2022 38.03 38.42 38.02 38.39 1,256,865 +0.61(+1.60%)
Nov 21, 2022 37.62 37.80 37.44 37.78 2,454,168 +0.05(+0.12%)
Nov 18, 2022 37.71 37.80 37.44 37.73 1,070,384 +0.36(+0.97%)
Nov 17, 2022 37.06 37.39 36.94 37.37 1,496,031 -0.15(-0.40%)
Nov 16, 2022 37.90 37.91 37.44 37.52 1,061,181 -0.49(-1.30%)
Nov 15, 2022 38.20 38.36 37.63 38.01 2,094,733 +0.30(+0.79%)
Nov 14, 2022 38.10 38.33 37.69 37.71 15,578,943 -0.50(-1.32%)
Nov 11, 2022 37.85 38.30 37.71 38.22 1,467,455 +0.53(+1.41%)
Nov 10, 2022 37.09 37.73 36.89 37.69 2,441,669 +1.69(+4.69%)
Nov 09, 2022 36.52 36.62 35.93 36.00 1,365,127 -0.64(-1.75%)
Nov 08, 2022 36.55 36.95 36.33 36.64 1,976,014 +0.16(+0.43%)
Nov 07, 2022 36.37 36.49 36.14 36.48 1,426,274 +0.27(+0.75%)
Nov 04, 2022 35.92 36.42 35.64 36.21 1,818,961 +0.68(+1.91%)
Nov 03, 2022 35.38 35.72 35.07 35.53 1,227,204 -0.33(-0.91%)
Nov 02, 2022 36.40 35.84 35.86 1,776,333 -0.72(-1.96%)
Nov 01, 2022 36.69 36.74 36.38 36.58 1,280,140 +0.21(+0.56%)
Oct 31, 2022 36.35 36.58 36.26 36.37 1,077,973 -0.22(-0.61%)
Oct 28, 2022 35.85 36.61 35.83 36.60 1,424,847 +0.75(+2.11%)
Oct 27, 2022 35.98 36.27 35.77 35.84 1,510,293 +0.10(+0.29%)
Oct 26, 2022 35.71 36.00 35.55 35.74 1,827,154 +0.06(+0.16%)
Oct 25, 2022 34.95 35.70 34.91 35.68 1,731,696 +0.62(+1.78%)
Oct 24, 2022 34.86 35.14 34.67 35.06 1,692,459 +0.41(+1.18%)
Oct 21, 2022 33.85 34.68 33.73 34.65 1,963,072 +0.79(+2.34%)
Oct 20, 2022 34.27 34.63 33.76 33.86 1,414,514 -0.38(-1.12%)
Oct 19, 2022 34.43 34.67 34.02 34.24 1,232,125 -0.48(-1.40%)
Oct 18, 2022 34.76 34.98 34.36 34.72 1,573,934 +0.48(+1.42%)
Oct 17, 2022 34.19 34.45 34.16 34.24 1,183,765 +0.62(+1.83%)
Oct 14, 2022 34.39 34.66 33.56 33.62 1,809,545 -0.56(-1.64%)
Oct 13, 2022 32.62 34.30 32.42 34.18 2,856,735 +1.10(+3.32%)
Oct 12, 2022 33.28 33.38 32.98 33.08 1,495,301 -0.23(-0.70%)
Oct 11, 2022 33.19 33.69 33.00 33.32 2,570,883 +0.03(+0.08%)
Oct 10, 2022 33.57 33.77 33.16 33.29 1,682,931 -0.15(-0.45%)
Oct 07, 2022 33.96 34.02 33.25 33.44 1,618,550 -0.76(-2.23%)
Oct 06, 2022 34.64 34.81 34.13 34.20 1,848,076 -0.60(-1.71%)
Oct 05, 2022 34.65 34.98 34.29 34.80 1,315,450 -0.31(-0.88%)
Oct 04, 2022 34.39 35.12 34.30 35.11 2,604,210 +1.14(+3.35%)
Oct 03, 2022 33.57 34.11 33.23 33.97 1,956,604 +0.91(+2.76%)
Sep 30, 2022 33.33 33.64 33.00 33.06 1,936,714 -0.32(-0.95%)
Sep 29, 2022 33.87 33.91 33.20 33.37 3,094,937 -0.81(-2.37%)
Sep 28, 2022 33.72 34.32 33.52 34.18 2,570,983 +0.73(+2.17%)
Sep 27, 2022 34.06 34.16 33.30 33.46 3,144,522 -0.25(-0.75%)
Sep 26, 2022 34.29 34.37 33.51 33.71 3,401,156 -0.71(-2.06%)
Sep 23, 2022 34.76 34.78 33.96 34.42 3,614,954 -0.81(-2.30%)
Sep 22, 2022 35.62 35.70 35.22 35.23 4,408,853 -0.41(-1.15%)
Sep 21, 2022 36.40 36.62 35.62 35.64 3,558,249 -0.53(-1.47%)
Sep 20, 2022 36.54 36.56 35.91 36.17 3,343,053 -0.65(-1.77%)
Sep 19, 2022 36.16 36.82 36.13 36.82 1,734,134 +0.31(+0.84%)
Sep 16, 2022 36.51 36.54 36.21 36.51 3,172,623 -0.24(-0.66%)
Sep 15, 2022 36.93 37.18 36.66 36.76 2,148,680 -0.23(-0.62%)
Sep 14, 2022 37.16 37.24 36.71 36.99 2,441,833 -0.10(-0.27%)
Sep 13, 2022 37.96 38.04 36.94 37.09 2,106,958 -1.53(-3.96%)
Sep 12, 2022 38.36 38.70 38.36 38.62 1,413,795 +0.51(+1.33%)
Sep 09, 2022 37.82 38.20 37.73 38.11 1,348,766 +0.55(+1.47%)
Sep 08, 2022 37.12 37.58 36.92 37.56 1,496,778 +0.26(+0.69%)
Sep 07, 2022 36.54 37.33 36.50 37.30 1,418,747 +0.65(+1.79%)
Sep 06, 2022 37.01 37.04 36.45 36.65 1,712,291 -0.23(-0.63%)
Sep 02, 2022 37.43 37.64 36.72 36.88 1,650,948 -0.22(-0.60%)
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.