Indicators

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

40.43 +0.05 (+0.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.14	38.56	38.00	38.43	4,242,941	-0.32(-0.84%)
Feb 25, 2022	37.78	38.83	38.19	38.75	3,355,639	+1.22(+3.26%)
Feb 24, 2022	37.43	37.59	36.74	37.53	5,708,878	-0.40(-1.07%)
Feb 23, 2022	38.51	38.61	37.87	37.94	2,024,073	-0.40(-1.03%)
Feb 22, 2022	38.62	38.64	38.04	38.33	2,802,086	-0.18(-0.47%)
Feb 18, 2022				38.51	0	-0.06(-0.16%)
Feb 17, 2022	38.68	38.80	38.44	38.57	1,194,395	-0.34(-0.88%)
Feb 16, 2022	38.68	39.12	38.67	38.92	1,018,335	+0.21(+0.53%)
Feb 15, 2022	38.56	38.84	38.50	38.71	1,415,623	+0.31(+0.82%)
Feb 14, 2022	38.81	38.91	38.11	38.39	3,185,212	-0.41(-1.07%)
Feb 11, 2022	38.74	39.25	38.66	38.81	2,907,871	+0.07(+0.19%)
Feb 10, 2022	39.03	39.40	38.56	38.74	2,086,572	-0.61(-1.55%)
Feb 09, 2022	39.27	39.41	39.20	39.35	1,660,563	+0.33(+0.85%)
Feb 08, 2022	38.99	39.09	38.80	39.01	1,498,945	+0.20(+0.51%)
Feb 07, 2022	38.66	39.02	38.52	38.82	1,854,598	+0.20(+0.51%)
Feb 04, 2022	38.64	38.90	38.35	38.62	1,272,284	-0.11(-0.28%)
Feb 03, 2022	39.02		38.66	38.73	1,551,012	-0.29(-0.74%)
Feb 02, 2022	38.72	39.09	38.61	39.01	2,459,316	+0.22(+0.58%)

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.