Indicators

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

41.21 -0.21 (-0.51%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.74	24.01	23.74	24.01	10,607	+0.17(+0.73%)
Jul 28, 2016	23.75	23.84	23.69	23.84	14,693	+0.03(+0.11%)
Jul 27, 2016	24.11	24.11	23.78	23.81	25,968	-0.18(-0.74%)
Jul 26, 2016	23.98	24.05	23.85	23.99	15,326	+0.06(+0.26%)
Jul 25, 2016	24.23	24.23	23.88	23.93	38,158	-0.12(-0.49%)
Jul 22, 2016	24.02	24.05	23.92	24.05	35,546	+0.16(+0.67%)
Jul 21, 2016	23.93	23.98	23.85	23.89	41,045	-0.06(-0.23%)
Jul 20, 2016	24.12	24.15	23.81	23.94	29,107	+0.03(+0.12%)
Jul 19, 2016	24.03	24.04	23.84	23.91	18,100	-0.11(-0.46%)
Jul 18, 2016	24.15	24.15	23.89	24.03	34,336	+0.03(+0.14%)
Jul 15, 2016	23.96	24.07	23.85	23.99	17,676	+0.12(+0.49%)
Jul 14, 2016	24.09	24.09	23.82	23.87	13,603	+0.04(+0.17%)
Jul 13, 2016	23.92	23.92	23.72	23.83	12,960	+0.01(+0.04%)
Jul 12, 2016	23.71	23.91	23.71	23.82	36,053	+0.26(+1.09%)
Jul 11, 2016	23.60	23.60	23.44	23.57	26,331	+0.11(+0.47%)
Jul 08, 2016	23.13	23.46	23.13	23.46	37,459	+0.40(+1.75%)
Jul 07, 2016	23.29	23.29	23.00	23.05	9,910	-0.16(-0.69%)
Jul 06, 2016	22.99	23.23	22.93	23.21	33,307	+0.06(+0.24%)
Jul 05, 2016	23.32	23.32	23.04	23.16	29,023	-0.18(-0.77%)

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.