Indicators

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

41.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.09	30.32	30.09	30.32	494,148	+0.33(+1.09%)
Jun 27, 2019	29.86	30.03	29.86	30.00	399,461	+0.22(+0.72%)
Jun 26, 2019	29.91	29.93	29.78	29.78	829,044	-0.05(-0.16%)
Jun 25, 2019	30.08	30.08	29.83	29.83	509,247	-0.26(-0.85%)
Jun 24, 2019	30.33	30.33	30.06	30.08	886,318	-0.19(-0.63%)
Jun 21, 2019	30.25	30.34	30.14	30.27	364,307	-0.04(-0.13%)
Jun 20, 2019	30.31	30.34	30.11	30.31	776,190	+0.27(+0.89%)
Jun 19, 2019	30.00	30.12	29.91	30.05	441,973	+0.08(+0.26%)
Jun 18, 2019	29.90	30.13	29.90	29.97	395,424	+0.17(+0.56%)
Jun 17, 2019	29.77	29.88	29.73	29.80	462,449	+0.04(+0.13%)
Jun 14, 2019	29.86	29.86	29.66	29.76	378,002	-0.09(-0.29%)
Jun 13, 2019	29.65	29.85	29.64	29.85	379,910	+0.30(+1.01%)
Jun 12, 2019	29.62	29.68	29.53	29.55	364,889	-0.09(-0.29%)
Jun 11, 2019	29.64	29.74	29.55	29.64	345,496	+0.17(+0.56%)
Jun 10, 2019	29.67	29.67	29.42	29.47	913,390	-0.03(-0.11%)
Jun 07, 2019	29.60	29.69	29.50	29.50	498,627	+0.04(+0.13%)
Jun 06, 2019	29.37	29.54	29.24	29.46	400,461	+0.17(+0.56%)
Jun 05, 2019	29.25	29.32	29.02	29.30	388,664	+0.18(+0.62%)
Jun 04, 2019	28.82	29.12	28.76	29.12	597,416	+0.54(+1.87%)

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.