Skip to main content

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

45.82 +0.31 (+0.68%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 45.15 45.52 45.03 45.51 561,837 +0.32(+0.71%)
Oct 11, 2024 44.93 45.22 44.93 45.19 533,465 +0.44(+0.98%)
Oct 10, 2024 44.95 45.06 44.66 44.75 525,805 -0.22(-0.49%)
Oct 09, 2024 44.79 45.06 44.67 44.97 740,824 +0.21(+0.47%)
Oct 08, 2024 44.93 44.95 44.66 44.76 647,919 -0.11(-0.25%)
Oct 07, 2024 45.09 45.09 44.68 44.87 821,298 -0.31(-0.69%)
Oct 04, 2024 45.09 45.21 44.83 45.18 1,068,405 +0.20(+0.44%)
Oct 03, 2024 45.14 45.20 44.83 44.98 1,159,123 -0.28(-0.62%)
Oct 02, 2024 45.29 45.50 45.11 45.26 655,008 -0.17(-0.37%)
Oct 01, 2024 45.68 45.68 45.22 45.43 949,704 -0.22(-0.48%)
Sep 30, 2024 45.46 45.69 45.26 45.65 985,873 +0.23(+0.51%)
Sep 27, 2024 45.37 45.69 45.30 45.42 1,161,602 +0.27(+0.60%)
Sep 26, 2024 45.13 45.32 45.05 45.15 1,285,628 +0.07(+0.16%)
Sep 25, 2024 45.45 45.47 45.01 45.08 912,778 -0.31(-0.68%)
Sep 24, 2024 45.36 45.59 45.20 45.39 1,926,682 +0.01(+0.02%)
Sep 23, 2024 45.30 45.43 45.21 45.38 862,825 +0.22(+0.49%)
Sep 20, 2024 45.25 45.25 45.01 45.16 917,592 -0.12(-0.27%)
Sep 19, 2024 45.59 45.60 45.13 45.28 1,004,087 +0.10(+0.22%)
Sep 18, 2024 45.24 45.74 45.12 45.18 1,534,544 -0.01(-0.02%)
Sep 17, 2024 45.39 45.57 45.07 45.19 885,694 -0.15(-0.33%)
Sep 16, 2024 45.18 45.41 45.09 45.34 666,639 +0.39(+0.86%)
Sep 13, 2024 44.67 44.96 44.66 44.96 1,095,113 +0.48(+1.07%)
Sep 12, 2024 44.35 44.55 44.13 44.48 1,272,258 +0.17(+0.38%)
Sep 11, 2024 44.25 44.36 43.59 44.31 1,180,382 -0.13(-0.29%)
Sep 10, 2024 44.46 44.49 44.16 44.44 915,373 +0.05(+0.11%)
Sep 09, 2024 44.09 44.54 43.98 44.39 1,158,016 +0.43(+0.97%)
Sep 06, 2024 44.39 44.55 43.87 43.97 1,699,913 -0.39(-0.87%)
Sep 05, 2024 44.79 44.85 44.20 44.35 1,444,133 -0.16(-0.36%)
Sep 04, 2024 44.56 44.93 44.34 44.51 1,315,162 -0.04(-0.09%)
Sep 03, 2024 44.47 44.74 44.36 44.55 1,604,181 -0.09(-0.20%)
Aug 30, 2024 44.38 44.65 44.20 44.64 952,491 +0.36(+0.80%)
Aug 29, 2024 44.35 44.44 43.89 44.28 986,254 +0.14(+0.31%)
Aug 28, 2024 44.09 44.34 43.97 44.14 1,324,009 +0.02(+0.04%)
Aug 27, 2024 44.20 44.24 44.01 44.12 927,886 -0.16(-0.36%)
Aug 26, 2024 44.34 44.55 44.23 44.28 1,630,541 +0.13(+0.29%)
Aug 23, 2024 43.72 44.25 43.65 44.15 1,145,929 +0.60(+1.39%)
Aug 22, 2024 43.53 43.61 43.37 43.55 993,887 +0.08(+0.18%)
Aug 21, 2024 43.44 43.49 43.24 43.47 792,566 +0.16(+0.37%)
Aug 20, 2024 43.41 43.48 43.26 43.31 853,601 -0.13(-0.30%)
Aug 19, 2024 43.16 43.46 43.16 43.44 916,264 +0.32(+0.73%)
Aug 16, 2024 42.94 43.14 42.88 43.12 1,341,312 +0.19(+0.44%)
Aug 15, 2024 42.92 43.07 42.80 42.94 963,903 +0.26(+0.60%)
Aug 14, 2024 42.64 42.85 42.58 42.68 988,391 +0.13(+0.30%)
Aug 13, 2024 42.31 42.59 42.14 42.55 870,124 +0.44(+1.03%)
Aug 12, 2024 42.51 42.51 41.99 42.12 1,825,678 -0.27(-0.63%)
Aug 09, 2024 42.38 42.48 41.97 42.38 916,444 +0.06(+0.14%)
Aug 08, 2024 41.98 42.40 41.89 42.32 2,494,466 +0.47(+1.11%)
Aug 07, 2024 42.34 42.68 41.85 41.86 2,365,922 -0.16(-0.38%)
Aug 06, 2024 41.54 42.45 41.45 42.02 1,583,572 +0.59(+1.43%)
Aug 05, 2024 41.85 41.99 41.37 41.42 2,765,591 -0.99(-2.33%)
Aug 02, 2024 42.66 42.89 41.94 42.41 2,001,292 -0.39(-0.90%)
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.