Indicators

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

40.73 -0.05 (-0.11%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.87	38.23	37.80	38.19	2,211,553	+0.39(+1.02%)
Jul 28, 2022	37.65	37.84	37.26	37.80	1,754,024	+0.33(+0.89%)
Jul 27, 2022	37.20	37.57	36.95	37.47	1,763,063	+0.29(+0.77%)
Jul 26, 2022	37.24	37.35	37.09	37.18	1,157,370	-0.05(-0.12%)
Jul 25, 2022	36.95	37.28	36.79	37.23	1,851,579	+0.41(+1.10%)
Jul 22, 2022	36.95	37.11	36.59	36.82	1,624,059	+0.01(+0.02%)
Jul 21, 2022	36.66	36.81	36.31	36.81	2,719,783	-0.12(-0.32%)
Jul 20, 2022	37.00	37.13	36.69	36.93	2,088,748	-0.14(-0.37%)
Jul 19, 2022	36.72	37.15	36.67	37.07	2,373,623	+0.61(+1.67%)
Jul 18, 2022	36.76	36.88	36.37	36.46	1,370,453	-0.06(-0.15%)
Jul 15, 2022	36.38	36.53	36.01	36.52	2,086,117	+0.60(+1.67%)
Jul 14, 2022	35.71	35.95	35.52	35.92	3,446,810	-0.40(-1.09%)
Jul 13, 2022	36.36	36.57	36.02	36.31	2,986,875	-0.34(-0.93%)
Jul 12, 2022	36.53	36.93	36.45	36.66	1,388,451	-0.10(-0.28%)
Jul 11, 2022	36.60	36.83	36.51	36.76	1,226,221	-0.02(-0.05%)
Jul 08, 2022	36.99	37.09	36.67	36.77	2,356,340	-0.12(-0.32%)
Jul 07, 2022	36.87	37.02	36.76	36.89	1,876,756	+0.34(+0.93%)
Jul 06, 2022	36.69	36.88	36.14	36.55	2,927,838	-0.12(-0.33%)
Jul 05, 2022	36.90	36.90	36.04	36.67	2,967,167	-0.65(-1.75%)

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.