Skip to main content

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

40.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.83 40.97 40.57 40.68 4,361,075 -0.36(-0.87%)
May 27, 2022 40.59 41.03 40.49 41.03 2,828,036 +0.58(+1.42%)
May 26, 2022 40.35 40.62 40.31 40.46 2,597,883 +0.29(+0.73%)
May 25, 2022 39.63 40.24 39.63 40.17 2,955,835 +0.44(+1.10%)
May 24, 2022 39.30 39.79 38.76 39.73 4,803,788 +0.29(+0.74%)
May 23, 2022 39.33 39.67 39.12 39.44 3,267,932 +0.53(+1.36%)
May 20, 2022 39.16 39.24 38.24 38.91 4,459,707 +0.00(+0.00%)
May 19, 2022 38.86 39.25 38.57 38.91 4,655,611 -0.37(-0.95%)
May 18, 2022 40.25 40.30 39.12 39.28 3,401,370 -1.10(-2.73%)
May 17, 2022 40.10 40.39 39.79 40.38 3,632,699 +0.64(+1.61%)
May 16, 2022 39.50 39.92 39.35 39.75 3,172,410 +0.26(+0.67%)
May 13, 2022 39.23 39.55 39.06 39.48 2,120,558 +0.53(+1.36%)
May 12, 2022 38.79 38.97 38.37 38.95 6,575,757 +0.16(+0.42%)
May 11, 2022 38.98 39.66 38.73 38.79 6,898,651 -0.06(-0.16%)
May 10, 2022 39.54 39.80 38.43 38.85 11,366,067 -0.47(-1.21%)
May 09, 2022 39.54 39.79 39.22 39.33 37,127,524 -0.68(-1.69%)
May 06, 2022 39.71 40.09 39.33 40.00 11,396,126 +0.19(+0.48%)
May 05, 2022 40.24 40.33 39.44 39.81 5,765,791 -0.64(-1.58%)
May 04, 2022 39.59 40.52 39.47 40.45 7,487,606 +1.02(+2.59%)
May 03, 2022 39.00 39.68 38.95 39.43 3,486,005 +0.55(+1.41%)
May 02, 2022 39.10 39.24 38.23 38.88 4,324,779 -0.09(-0.23%)
Apr 29, 2022 39.98 40.06 38.90 38.97 3,039,883 -1.14(-2.84%)
Apr 28, 2022 39.76 40.18 39.44 40.11 2,336,007 +0.57(+1.43%)
Apr 27, 2022 39.62 39.91 39.33 39.54 3,980,351 +0.03(+0.07%)
Apr 26, 2022 39.87 40.22 39.52 39.52 3,052,301 -0.50(-1.25%)
Apr 25, 2022 39.97 40.11 39.10 40.02 4,270,546 -0.25(-0.61%)
Apr 22, 2022 41.02 41.02 40.22 40.27 3,187,991 -0.89(-2.15%)
Apr 21, 2022 41.63 41.82 41.10 41.15 3,421,961 -0.33(-0.79%)
Apr 20, 2022 41.21 41.63 41.17 41.48 3,337,843 +0.43(+1.04%)
Apr 19, 2022 40.73 41.12 40.69 41.05 3,025,689 +0.39(+0.97%)
Apr 18, 2022 40.61 40.87 40.50 40.66 1,880,746 +0.05(+0.11%)
Apr 14, 2022 40.55 40.84 40.53 40.61 2,058,792 +0.08(+0.20%)
Apr 13, 2022 40.29 40.53 40.09 40.53 2,261,573 +0.24(+0.59%)
Apr 12, 2022 40.32 40.61 40.17 40.29 2,950,927 +0.02(+0.05%)
Apr 11, 2022 40.51 40.67 40.22 40.27 1,532,403 -0.26(-0.65%)
Apr 08, 2022 40.30 40.67 40.17 40.54 1,907,899 +0.36(+0.89%)
Apr 07, 2022 40.24 40.28 39.73 40.18 3,323,063 -0.05(-0.14%)
Apr 06, 2022 39.97 40.32 39.85 40.24 1,560,575 +0.26(+0.66%)
Apr 05, 2022 40.14 40.53 39.87 39.97 2,498,859 -0.23(-0.57%)
Apr 04, 2022 40.34 40.34 39.81 40.20 2,623,777 -0.14(-0.34%)
Apr 01, 2022 40.23 40.34 39.91 40.34 4,104,384 +0.23(+0.57%)
Mar 31, 2022 40.40 40.69 40.08 40.11 1,964,641 -0.42(-1.04%)
Mar 30, 2022 40.58 40.69 40.35 40.53 1,911,510 -0.05(-0.13%)
Mar 29, 2022 40.23 40.59 40.13 40.58 1,573,561 +0.47(+1.16%)
Mar 28, 2022 40.17 40.27 39.80 40.12 1,637,354 -0.25(-0.61%)
Mar 25, 2022 39.71 40.37 39.71 40.37 1,477,377 +0.68(+1.72%)
Mar 24, 2022 39.42 39.76 39.37 39.68 2,234,003 +0.33(+0.83%)
Mar 23, 2022 39.56 39.65 39.35 39.35 3,912,506 -0.18(-0.46%)
Mar 22, 2022 39.51 39.72 39.30 39.54 2,052,970 +0.22(+0.56%)
Mar 21, 2022 39.21 39.56 39.15 39.32 1,588,228 +0.29(+0.75%)
Mar 18, 2022 38.98 39.07 38.69 39.02 1,954,122 -0.07(-0.18%)
Mar 17, 2022 38.64 39.14 38.52 39.09 1,934,763 +0.36(+0.93%)
Mar 16, 2022 38.65 38.76 38.13 38.74 2,015,193 +0.34(+0.89%)
Mar 15, 2022 38.34 38.55 38.08 38.39 2,178,616 +0.05(+0.12%)
Mar 14, 2022 38.59 38.77 38.17 38.35 3,686,637 -0.05(-0.14%)
Mar 11, 2022 38.65 38.89 38.36 38.40 2,208,986 -0.16(-0.42%)
Mar 10, 2022 38.24 38.60 38.15 38.56 2,992,677 +0.13(+0.33%)
Mar 09, 2022 38.65 38.86 38.41 38.44 2,332,966 +0.20(+0.52%)
Mar 08, 2022 38.63 38.90 38.23 38.24 6,867,343 -0.14(-0.37%)
Mar 07, 2022 38.74 38.92 38.27 38.38 6,553,029 -0.53(-1.36%)
Mar 04, 2022 38.46 38.92 38.29 38.92 2,810,844 +0.01(+0.02%)
Mar 03, 2022 38.68 39.02 38.48 38.91 4,364,670 +0.30(+0.77%)
Mar 02, 2022 37.91 38.74 37.87 38.61 2,446,372 +0.96(+2.55%)
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.