Indicators

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

41.42 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.45	38.69	38.37	38.50	1,104,241	+0.30(+0.78%)
Feb 28, 2024	38.11	38.35	38.01	38.21	873,407	-0.01(-0.03%)
Feb 27, 2024	38.10	38.26	38.05	38.22	1,190,879	+0.28(+0.73%)
Feb 26, 2024	38.37	38.48	37.91	37.94	2,079,418	-0.52(-1.36%)
Feb 23, 2024	38.44	38.71	38.34	38.46	1,326,284	+0.06(+0.15%)
Feb 22, 2024	38.39	38.51	38.21	38.40	1,183,459	+0.04(+0.10%)
Feb 21, 2024	38.16	38.38	37.98	38.36	1,075,201	+0.21(+0.55%)
Feb 20, 2024	38.07	38.38	37.95	38.16	2,079,488	-0.06(-0.16%)
Feb 16, 2024	38.04	38.35	37.89	38.22	934,064	-0.10(-0.26%)
Feb 15, 2024	37.76	38.36	37.76	38.31	1,361,357	+0.74(+1.98%)
Feb 14, 2024	37.54	37.68	37.36	37.57	1,585,888	+0.21(+0.56%)
Feb 13, 2024	37.66	37.66	37.00	37.36	1,679,181	-0.80(-2.10%)
Feb 12, 2024	37.79	38.32	37.78	38.17	1,152,261	+0.38(+1.00%)
Feb 09, 2024	37.78	37.85	37.54	37.79	1,185,329	-0.03(-0.08%)
Feb 08, 2024	37.79	37.84	37.55	37.82	1,498,636	-0.01(-0.03%)
Feb 07, 2024	38.01	38.03	37.56	37.83	1,359,669	-0.04(-0.10%)
Feb 06, 2024	37.56	37.92	37.47	37.87	1,262,093	+0.33(+0.87%)
Feb 05, 2024	37.85	37.85	37.51	37.54	1,507,642	-0.65(-1.71%)
Feb 02, 2024	38.22	38.41	37.77	38.20	2,500,595	-0.27(-0.70%)

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.