Skip to main content

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

39.60 -0.18 (-0.45%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.99 36.51 35.96 36.41 1,732,492 +0.39(+1.09%)
Apr 27, 2023 35.46 36.04 35.46 36.01 1,904,522 +0.62(+1.75%)
Apr 26, 2023 35.65 35.84 35.35 35.39 1,227,831 -0.32(-0.91%)
Apr 25, 2023 36.02 36.06 35.69 35.72 1,211,900 -0.50(-1.37%)
Apr 24, 2023 36.23 36.30 36.01 36.22 1,387,288 +0.02(+0.05%)
Apr 21, 2023 36.29 36.29 35.97 36.20 973,382 -0.03(-0.08%)
Apr 20, 2023 36.39 36.41 36.11 36.22 974,940 -0.46(-1.25%)
Apr 19, 2023 36.44 36.75 36.32 36.68 2,081,051 +0.10(+0.29%)
Apr 18, 2023 36.69 36.69 36.43 36.58 1,417,486 -0.07(-0.18%)
Apr 17, 2023 36.24 36.64 36.20 36.64 1,577,521 +0.44(+1.21%)
Apr 14, 2023 36.50 36.61 36.02 36.21 1,308,892 -0.20(-0.55%)
Apr 13, 2023 36.30 36.51 36.08 36.41 1,243,242 +0.12(+0.34%)
Apr 12, 2023 36.76 36.79 36.23 36.28 973,967 -0.24(-0.65%)
Apr 11, 2023 36.34 36.68 36.34 36.52 993,980 +0.29(+0.79%)
Apr 10, 2023 35.98 36.23 35.85 36.23 1,334,537 +0.16(+0.45%)
Apr 06, 2023 36.01 36.12 35.91 36.07 1,499,494 +0.12(+0.34%)
Apr 05, 2023 35.70 35.97 35.70 35.95 962,656 +0.10(+0.29%)
Apr 04, 2023 36.21 36.24 35.61 35.84 3,536,869 -0.26(-0.71%)
Apr 03, 2023 36.22 36.42 36.01 36.10 1,088,210 -0.14(-0.39%)
Mar 31, 2023 35.86 36.26 35.79 36.24 873,205 +0.56(+1.58%)
Mar 30, 2023 35.80 35.93 35.56 35.68 1,143,915 +0.22(+0.62%)
Mar 29, 2023 35.19 35.49 35.19 35.46 1,072,452 +0.60(+1.72%)
Mar 28, 2023 34.71 34.97 34.64 34.86 2,136,515 +0.13(+0.38%)
Mar 27, 2023 34.84 34.97 34.61 34.73 4,077,132 +0.29(+0.83%)
Mar 24, 2023 33.73 34.46 33.63 34.44 3,847,769 +0.51(+1.49%)
Mar 23, 2023 34.40 34.66 33.73 33.94 3,451,557 -0.26(-0.75%)
Mar 22, 2023 35.23 35.23 34.19 34.19 1,939,025 -1.04(-2.95%)
Mar 21, 2023 35.39 35.40 35.04 35.23 1,107,104 +0.33(+0.96%)
Mar 20, 2023 34.62 35.13 34.62 34.90 1,481,545 +0.53(+1.55%)
Mar 17, 2023 34.94 34.94 34.25 34.36 2,028,884 -0.73(-2.07%)
Mar 16, 2023 34.67 35.25 34.20 35.09 2,068,873 +0.20(+0.57%)
Mar 15, 2023 34.58 34.94 34.39 34.89 2,470,220 -0.31(-0.88%)
Mar 14, 2023 35.69 35.76 34.84 35.21 1,478,867 +0.36(+1.03%)
Mar 13, 2023 34.74 35.49 34.46 34.85 3,013,292 -0.71(-1.99%)
Mar 10, 2023 36.29 36.43 35.29 35.55 3,453,649 -0.86(-2.36%)
Mar 09, 2023 37.36 37.38 36.37 36.41 1,544,118 -0.89(-2.38%)
Mar 08, 2023 37.21 37.41 37.08 37.30 1,075,597 +0.12(+0.33%)
Mar 07, 2023 37.96 38.03 37.14 37.18 1,386,886 -0.84(-2.21%)
Mar 06, 2023 38.33 38.42 37.95 38.02 1,017,204 -0.22(-0.57%)
Mar 03, 2023 37.95 38.31 37.79 38.23 912,112 +0.48(+1.27%)
Mar 02, 2023 37.45 37.82 37.31 37.75 972,099 +0.15(+0.40%)
Mar 01, 2023 37.76 37.77 37.39 37.60 1,045,883 -0.21(-0.55%)
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.