Indicators

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

40.80 +0.02 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.18	27.24	26.89	26.89	350,408	-0.19(-0.69%)
Feb 27, 2018	27.59	27.67	27.07	27.07	346,489	-0.46(-1.65%)
Feb 26, 2018	27.52	27.53	27.33	27.53	266,827	+0.13(+0.46%)
Feb 23, 2018	27.04	27.40	27.00	27.40	304,551	+0.48(+1.77%)
Feb 22, 2018				26.92	333,303	+0.14(+0.53%)
Feb 21, 2018	27.20	27.26	26.77	26.78	521,453	-0.36(-1.32%)
Feb 20, 2018	27.41	27.43	27.09	27.14	386,616	-0.37(-1.33%)
Feb 16, 2018		27.51	27.51	27.51	0	+0.10(+0.35%)
Feb 15, 2018	27.22	27.41	27.08	27.41	376,367	+0.35(+1.30%)
Feb 14, 2018	26.83	27.12	26.68	27.06	556,014	+0.13(+0.50%)
Feb 13, 2018	26.74	27.00	26.62	26.92	190,481	+0.10(+0.39%)
Feb 12, 2018	26.74	26.93	26.45	26.82	200,204	+0.25(+0.96%)
Feb 09, 2018	26.34	26.74	25.86	26.56	419,123	+0.42(+1.60%)
Feb 08, 2018	26.90	26.92	26.15	26.15	368,146	-0.75(-2.80%)
Feb 07, 2018	26.90	27.34	26.83	26.90	465,515	-0.02(-0.08%)
Feb 06, 2018	26.37	27.02	26.18	26.92	708,633	-0.15(-0.55%)
Feb 05, 2018	27.49	27.68	26.75	27.07	786,754	-0.58(-2.11%)
Feb 02, 2018	27.99	27.99	27.64	27.65	294,061	-0.49(-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.