Skip to main content

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

39.88 -0.23 (-0.59%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.55 37.68 37.34 37.36 996,494 -0.12(-0.32%)
Feb 27, 2023 37.96 38.09 37.37 37.48 20,026,206 -0.14(-0.37%)
Feb 24, 2023 37.45 37.70 37.26 37.62 1,374,711 -0.21(-0.54%)
Feb 23, 2023 37.91 38.03 37.49 37.82 856,378 +0.16(+0.42%)
Feb 22, 2023 37.82 37.95 37.52 37.66 1,092,734 -0.12(-0.32%)
Feb 21, 2023 38.42 38.44 37.68 37.79 1,382,906 -0.94(-2.43%)
Feb 17, 2023 38.60 38.79 38.33 38.73 1,072,314 +0.02(+0.05%)
Feb 16, 2023 38.71 39.03 38.51 38.71 1,261,928 -0.45(-1.14%)
Feb 15, 2023 38.84 39.17 38.73 39.16 841,994 +0.15(+0.38%)
Feb 14, 2023 39.16 39.33 38.74 39.01 1,389,091 -0.21(-0.52%)
Feb 13, 2023 38.76 39.21 38.68 39.21 1,212,514 +0.47(+1.20%)
Feb 10, 2023 38.42 38.77 38.27 38.75 1,030,128 +0.31(+0.80%)
Feb 09, 2023 39.23 39.25 38.33 38.44 1,347,257 -0.55(-1.41%)
Feb 08, 2023 39.15 39.34 38.95 38.99 1,027,148 -0.37(-0.95%)
Feb 07, 2023 39.18 39.50 38.84 39.36 2,619,614 +0.08(+0.21%)
Feb 06, 2023 39.29 39.36 39.02 39.28 1,046,552 -0.34(-0.85%)
Feb 03, 2023 39.80 39.82 39.45 39.61 1,544,755 -0.57(-1.42%)
Feb 02, 2023 39.77 40.41 39.72 40.18 2,648,966 +0.62(+1.58%)
Feb 01, 2023 39.13 39.86 38.84 39.56 2,102,019 +0.29(+0.74%)
Jan 31, 2023 38.82 39.29 38.62 39.27 913,797 +0.52(+1.35%)
Jan 30, 2023 38.81 39.07 38.73 38.75 974,471 -0.26(-0.67%)
Jan 27, 2023 38.77 39.17 38.77 39.01 875,545 +0.09(+0.24%)
Jan 26, 2023 38.77 38.94 38.52 38.91 1,013,899 +0.26(+0.68%)
Jan 25, 2023 38.25 38.65 38.16 38.65 893,795 +0.14(+0.36%)
Jan 24, 2023 38.52 38.62 38.24 38.51 805,765 -0.12(-0.31%)
Jan 23, 2023 38.34 38.86 38.28 38.63 996,652 +0.37(+0.97%)
Jan 20, 2023 37.77 38.27 37.51 38.26 867,688 +0.57(+1.51%)
Jan 19, 2023 37.69 37.87 37.51 37.69 2,274,073 -0.23(-0.61%)
Jan 18, 2023 38.71 38.76 37.90 37.93 1,436,369 -0.77(-2.00%)
Jan 17, 2023 38.77 38.90 38.60 38.70 1,287,122 -0.07(-0.19%)
Jan 13, 2023 38.56 38.84 38.35 38.77 1,220,730 -0.04(-0.10%)
Jan 12, 2023 38.76 38.98 38.56 38.81 1,103,182 +0.16(+0.41%)
Jan 11, 2023 38.48 38.65 38.30 38.65 1,405,512 +0.33(+0.85%)
Jan 10, 2023 38.07 38.33 37.82 38.33 1,195,483 +0.21(+0.56%)
Jan 09, 2023 38.25 38.51 38.07 38.11 1,783,485 -0.12(-0.32%)
Jan 06, 2023 37.74 38.32 37.61 38.23 2,333,583 +0.88(+2.35%)
Jan 05, 2023 37.39 37.47 37.09 37.36 1,563,415 -0.29(-0.77%)
Jan 04, 2023 37.12 37.81 37.12 37.65 1,577,811 +0.63(+1.71%)
Jan 03, 2023 37.15 37.30 36.72 37.01 1,237,148 +0.10(+0.28%)
Dec 30, 2022 36.86 37.02 36.58 36.91 2,215,788 -0.17(-0.45%)
Dec 29, 2022 36.69 37.15 36.69 37.08 9,234,859 +0.50(+1.38%)
Dec 28, 2022 37.14 37.21 36.56 36.57 1,144,132 -0.51(-1.38%)
Dec 27, 2022 37.03 37.17 36.80 37.09 1,187,608 +0.14(+0.38%)
Dec 23, 2022 36.52 36.95 36.47 36.95 1,017,999 +0.34(+0.92%)
Dec 22, 2022 36.57 36.61 35.96 36.61 1,353,412 -0.19(-0.51%)
Dec 21, 2022 36.70 36.94 36.61 36.80 1,357,901 +0.44(+1.21%)
Dec 20, 2022 36.27 36.47 36.15 36.36 1,714,790 +0.07(+0.21%)
Dec 19, 2022 36.52 36.67 36.03 36.28 1,990,929 -0.17(-0.46%)
Dec 16, 2022 36.55 36.68 36.11 36.45 9,939,737 -0.52(-1.42%)
Dec 15, 2022 37.23 37.30 36.78 36.98 1,848,122 -0.64(-1.71%)
Dec 14, 2022 37.85 38.16 37.41 37.62 3,263,981 -0.29(-0.75%)
Dec 13, 2022 38.44 38.57 37.61 37.91 2,958,714 +0.25(+0.66%)
Dec 12, 2022 37.14 37.67 36.94 37.66 942,684 +0.60(+1.61%)
Dec 09, 2022 37.14 37.38 37.03 37.06 1,544,742 -0.17(-0.45%)
Dec 08, 2022 37.28 37.41 37.11 37.23 1,188,203 +0.10(+0.27%)
Dec 07, 2022 37.11 37.44 36.98 37.12 1,094,789 +0.02(+0.05%)
Dec 06, 2022 37.38 37.57 36.87 37.11 1,220,978 -0.39(-1.03%)
Dec 05, 2022 38.07 38.16 37.37 37.49 1,036,385 -0.81(-2.12%)
Dec 02, 2022 38.01 38.38 37.97 38.30 963,921 -0.09(-0.24%)
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.