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 31, 2018 26.59 26.61 26.25 26.59 1,313,181 +0.12(+0.47%)
Dec 28, 2018 26.61 26.76 26.35 26.47 1,689,199 -0.03(-0.12%)
Dec 27, 2018 26.09 26.50 25.66 26.50 3,169,893 +0.16(+0.62%)
Dec 26, 2018 25.51 26.34 25.24 26.34 1,610,858 +0.90(+3.53%)
Dec 24, 2018 26.19 26.26 25.44 25.44 990,715 -0.88(-3.35%)
Dec 21, 2018 26.68 27.21 26.28 26.32 2,056,250 -0.33(-1.25%)
Dec 20, 2018 26.88 27.02 26.38 26.65 1,002,849 -0.32(-1.17%)
Dec 19, 2018 27.34 27.62 26.83 26.97 1,041,367 -0.30(-1.10%)
Dec 18, 2018 27.55 27.62 27.12 27.27 470,792 -0.10(-0.37%)
Dec 17, 2018 28.16 28.18 27.23 27.37 899,446 -0.81(-2.87%)
Dec 14, 2018 28.25 28.36 28.07 28.18 464,737 -0.20(-0.71%)
Dec 13, 2018 28.52 28.54 28.30 28.38 518,081 +0.00(+0.00%)
Dec 12, 2018 28.72 28.74 28.37 28.38 572,490 -0.08(-0.30%)
Dec 11, 2018 28.70 28.73 28.36 28.46 394,794 +0.03(+0.11%)
Dec 10, 2018 28.56 28.56 27.92 28.43 779,834 -0.08(-0.27%)
Dec 07, 2018 28.82 28.92 28.43 28.51 401,794 -0.31(-1.07%)
Dec 06, 2018 28.53 28.82 28.07 28.82 594,810 +0.08(+0.30%)
Dec 04, 2018 29.30 29.35 28.68 28.73 682,895 -0.57(-1.95%)
Dec 03, 2018 29.35 29.35 29.03 29.30 525,558 +0.25(+0.85%)
Nov 30, 2018 28.83 29.07 28.82 29.06 422,040 +0.22(+0.78%)
Nov 29, 2018 28.81 28.94 28.66 28.83 519,953 +0.02(+0.05%)
Nov 28, 2018 28.63 28.82 28.43 28.82 761,138 +0.24(+0.84%)
Nov 27, 2018 28.34 28.59 28.33 28.58 384,012 +0.18(+0.65%)
Nov 26, 2018 28.29 28.39 28.22 28.39 536,726 +0.29(+1.01%)
Nov 23, 2018 28.17 28.22 28.00 28.11 157,421 -0.11(-0.38%)
Nov 21, 2018 28.22 28.22 28.22 0 -0.05(-0.16%)
Nov 20, 2018 28.53 28.60 28.24 28.26 621,796 -0.51(-1.77%)
Nov 19, 2018 28.79 28.93 28.65 28.77 390,505 -0.04(-0.13%)
Nov 16, 2018 28.63 28.86 28.61 28.81 249,045 +0.22(+0.78%)
Nov 15, 2018 28.55 28.64 28.28 28.59 418,915 -0.07(-0.24%)
Nov 14, 2018 28.93 29.00 28.56 28.66 365,272 -0.17(-0.59%)
Nov 13, 2018 28.93 29.00 28.74 28.83 399,436 -0.04(-0.13%)
Nov 12, 2018 28.98 29.11 28.83 28.86 429,878 -0.14(-0.48%)
Nov 09, 2018 29.00 29.09 28.85 29.00 309,392 -0.08(-0.29%)
Nov 08, 2018 29.06 29.10 28.93 29.09 294,389 -0.01(-0.03%)
Nov 07, 2018 29.00 29.12 28.78 29.10 491,329 +0.29(+1.02%)
Nov 06, 2018 28.59 28.81 28.59 28.80 273,873 +0.22(+0.75%)
Nov 05, 2018 28.19 28.63 28.19 28.59 194,536 +0.43(+1.53%)
Nov 02, 2018 28.43 28.43 27.93 28.16 332,363 -0.13(-0.46%)
Nov 01, 2018 28.17 28.31 28.11 28.29 303,386 +0.22(+0.77%)
Oct 31, 2018 28.35 28.36 28.02 28.07 357,005 -0.18(-0.63%)
Oct 30, 2018 27.95 28.29 27.92 28.25 469,051 +0.39(+1.38%)
Oct 29, 2018 27.96 28.13 27.61 27.86 631,107 +0.27(+0.98%)
Oct 26, 2018 28.02 28.02 27.43 27.59 731,562 -0.54(-1.92%)
Oct 25, 2018 28.02 28.28 27.83 28.13 555,124 +0.22(+0.77%)
Oct 24, 2018 28.10 28.29 27.89 27.92 337,795 -0.15(-0.52%)
Oct 23, 2018 27.91 28.18 27.77 28.06 450,646 -0.05(-0.16%)
Oct 22, 2018 28.49 28.50 28.10 28.11 3,278,989 -0.30(-1.06%)
Oct 19, 2018 28.19 28.50 28.19 28.41 2,722,237 +0.27(+0.96%)
Oct 18, 2018 28.27 28.43 28.02 28.14 177,585 -0.12(-0.41%)
Oct 17, 2018 28.29 28.37 28.08 28.26 214,640 -0.08(-0.27%)
Oct 16, 2018 28.01 28.36 27.92 28.33 235,591 +0.41(+1.46%)
Oct 15, 2018 27.87 28.14 27.83 27.92 311,505 +0.06(+0.22%)
Oct 12, 2018 28.02 28.02 27.62 27.86 319,515 +0.08(+0.30%)
Oct 11, 2018 28.49 28.52 27.69 27.78 1,180,094 -0.72(-2.54%)
Oct 10, 2018 28.92 29.00 28.49 28.50 312,417 -0.45(-1.54%)
Oct 09, 2018 29.05 29.06 28.88 28.95 222,726 -0.09(-0.32%)
Oct 08, 2018 28.79 29.10 28.79 29.04 270,980 +0.22(+0.78%)
Oct 05, 2018 28.80 28.90 28.76 28.82 221,791 +0.04(+0.13%)
Oct 04, 2018 28.78 28.79 28.64 28.78 264,400 -0.05(-0.16%)
Oct 03, 2018 29.04 29.06 28.75 28.83 162,874 -0.13(-0.45%)
Oct 02, 2018 28.92 29.10 28.91 28.96 206,856 +0.03(+0.11%)
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.