Skip to main content

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

40.71 +0.33 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.96 27.96 27.96 0 -0.03(-0.11%)
Dec 28, 2017 27.95 28.00 27.88 27.99 172,450 +0.07(+0.24%)
Dec 27, 2017 28.02 28.02 27.89 27.92 259,501 -0.03(-0.11%)
Dec 26, 2017 27.89 28.02 27.88 27.95 196,950 +0.09(+0.32%)
Dec 22, 2017 27.84 27.88 27.78 27.86 148,931 +0.08(+0.30%)
Dec 21, 2017 27.89 27.89 27.77 27.78 157,460 -0.02(-0.08%)
Dec 20, 2017 27.97 27.97 27.80 27.80 177,785 -0.08(-0.29%)
Dec 19, 2017 28.21 28.21 27.89 27.89 257,568 -0.27(-0.95%)
Dec 18, 2017 28.07 28.20 28.04 28.15 191,619 +0.22(+0.80%)
Dec 15, 2017 27.87 28.04 27.85 27.93 388,723 +0.17(+0.60%)
Dec 14, 2017 27.96 27.96 27.76 27.76 241,519 -0.16(-0.59%)
Dec 13, 2017 27.91 27.99 27.91 27.93 299,156 +0.06(+0.22%)
Dec 12, 2017 27.93 27.96 27.85 27.87 214,966 +0.00(+0.01%)
Dec 11, 2017 27.81 27.87 27.76 27.86 255,396 +0.10(+0.36%)
Dec 08, 2017 27.69 27.77 27.60 27.76 150,306 +0.17(+0.61%)
Dec 07, 2017 27.55 27.61 27.53 27.60 134,671 +0.04(+0.13%)
Dec 06, 2017 27.57 27.65 27.50 27.56 140,531 -0.01(-0.05%)
Dec 05, 2017 27.79 27.79 27.57 27.57 151,660 -0.16(-0.59%)
Dec 04, 2017 27.81 27.92 27.74 27.74 229,586 +0.08(+0.30%)
Dec 01, 2017 27.72 27.73 27.40 27.66 327,819 -0.03(-0.10%)
Nov 30, 2017 27.59 27.80 27.57 27.68 198,374 +0.17(+0.61%)
Nov 29, 2017 27.32 27.52 27.31 27.52 137,408 +0.18(+0.67%)
Nov 28, 2017 27.14 27.35 27.12 27.33 166,288 +0.23(+0.87%)
Nov 27, 2017 27.18 27.18 27.07 27.10 168,103 -0.04(-0.16%)
Nov 24, 2017 27.13 27.20 27.13 27.14 53,562 +0.02(+0.08%)
Nov 22, 2017 27.13 27.14 27.07 27.12 166,854 -0.01(-0.03%)
Nov 21, 2017 27.14 27.16 27.12 27.13 149,449 +0.05(+0.19%)
Nov 20, 2017 27.05 27.11 26.98 27.08 352,982 +0.04(+0.14%)
Nov 17, 2017 27.03 27.08 27.01 27.04 194,092 +0.06(+0.22%)
Nov 16, 2017 26.87 27.08 26.87 26.98 320,022 +0.12(+0.46%)
Nov 15, 2017 26.97 26.97 26.82 26.86 148,734 -0.18(-0.68%)
Nov 14, 2017 26.99 27.04 26.92 27.04 170,348 +0.00(+0.00%)
Nov 13, 2017 26.97 27.05 26.97 27.04 140,392 +0.05(+0.19%)
Nov 10, 2017 26.91 27.02 26.88 26.99 130,154 +0.04(+0.15%)
Nov 09, 2017 26.84 26.99 26.76 26.95 221,648 +0.04(+0.14%)
Nov 08, 2017 26.81 26.93 26.80 26.91 146,221 +0.11(+0.42%)
Nov 07, 2017 26.76 26.81 26.70 26.80 275,888 +0.07(+0.25%)
Nov 06, 2017 26.67 26.77 26.64 26.73 145,029 +0.07(+0.25%)
Nov 03, 2017 26.67 26.72 26.57 26.67 221,920 -0.01(-0.03%)
Nov 02, 2017 26.58 26.71 26.54 26.67 151,075 +0.12(+0.47%)
Nov 01, 2017 26.56 26.64 26.50 26.55 213,032 +0.05(+0.21%)
Oct 31, 2017 26.52 26.68 26.39 26.49 114,650 -0.02(-0.07%)
Oct 30, 2017 26.58 26.45 26.51 95,127 -0.08(-0.30%)
Oct 27, 2017 26.64 26.64 26.41 26.59 198,290 -0.04(-0.14%)
Oct 26, 2017 26.78 26.78 26.57 26.63 94,565 -0.03(-0.11%)
Oct 25, 2017 26.85 26.85 26.51 26.66 198,735 -0.21(-0.79%)
Oct 24, 2017 26.93 26.94 26.84 26.87 123,444 -0.01(-0.05%)
Oct 23, 2017 27.02 27.04 26.86 26.89 163,666 -0.02(-0.08%)
Oct 20, 2017 26.88 26.92 26.83 26.91 79,881 +0.10(+0.38%)
Oct 19, 2017 26.69 26.81 26.66 26.81 80,457 +0.07(+0.25%)
Oct 18, 2017 26.81 26.81 26.67 26.74 84,954 +0.04(+0.14%)
Oct 17, 2017 26.69 26.72 26.60 26.70 281,168 +0.01(+0.05%)
Oct 16, 2017 26.76 26.76 26.65 26.69 70,113 -0.01(-0.05%)
Oct 13, 2017 26.76 26.83 26.70 26.70 50,504 +0.06(+0.22%)
Oct 12, 2017 26.59 26.67 26.52 26.64 63,407 +0.02(+0.08%)
Oct 11, 2017 26.62 26.64 26.58 26.62 52,906 +0.02(+0.08%)
Oct 10, 2017 26.53 26.63 26.48 26.60 61,370 +0.15(+0.58%)
Oct 09, 2017 26.48 26.55 26.41 26.45 53,024 +0.00(+0.00%)
Oct 06, 2017 26.54 26.54 26.39 26.45 49,447 -0.11(-0.41%)
Oct 05, 2017 26.50 26.63 26.46 26.55 40,433 +0.03(+0.13%)
Oct 04, 2017 26.46 26.52 26.42 26.52 72,314 +0.07(+0.28%)
Oct 03, 2017 26.45 26.45 26.35 26.45 44,572 +0.02(+0.08%)
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.