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 (%)
Dec 29, 2023	38.97	39.06	38.75	38.82	888,975	-0.25(-0.63%)
Dec 28, 2023	38.87	39.10	38.85	39.07	1,448,743	+0.15(+0.38%)
Dec 27, 2023	38.90	38.99	38.72	38.92	817,841	+0.04(+0.10%)
Dec 26, 2023	38.58	38.97	38.55	38.88	824,028	+0.31(+0.80%)
Dec 22, 2023	38.54	38.84	38.44	38.57	1,416,303	+0.13(+0.34%)
Dec 21, 2023	38.33	38.50	38.08	38.44	1,156,443	+0.38(+0.99%)
Dec 20, 2023	38.64	38.76	38.05	38.07	1,316,829	-0.67(-1.74%)
Dec 19, 2023	38.45	38.75	38.42	38.74	1,566,332	+0.36(+0.93%)
Dec 18, 2023	38.66	38.67	38.38	38.38	1,116,116	-0.13(-0.33%)
Dec 15, 2023	38.71	38.96	38.35	38.51	1,356,486	-0.46(-1.18%)
Dec 14, 2023	38.53	39.25	38.53	38.97	3,818,668	+0.96(+2.52%)
Dec 13, 2023	36.77	38.02	36.65	38.02	1,929,952	+1.20(+3.27%)
Dec 12, 2023	36.95	36.95	36.67	36.81	1,184,943	-0.16(-0.42%)
Dec 11, 2023	36.87	37.03	36.78	36.97	977,443	+0.07(+0.19%)
Dec 08, 2023	36.78	36.97	36.68	36.90	2,445,031	+0.16(+0.43%)
Dec 07, 2023	36.63	36.82	36.46	36.75	878,817	+0.21(+0.59%)
Dec 06, 2023	36.61	36.98	36.51	36.53	1,890,392	+0.03(+0.08%)
Dec 05, 2023	36.68	36.69	36.40	36.50	853,667	-0.29(-0.80%)
Dec 04, 2023	36.44	36.84	36.42	36.79	1,086,301	+0.14(+0.37%)

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.