Indicators

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

40.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.