Skip to main content

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

40.07 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.95 23.15 22.72 23.15 1,304,338 +0.09(+0.40%)
Oct 29, 2020 22.64 23.16 22.35 23.06 1,427,916 +0.41(+1.81%)
Oct 28, 2020 22.99 23.12 22.61 22.65 1,665,749 -0.75(-3.23%)
Oct 27, 2020 23.98 23.98 23.39 23.40 1,009,262 -0.55(-2.31%)
Oct 26, 2020 24.27 24.27 23.69 23.95 1,212,167 -0.57(-2.33%)
Oct 23, 2020 24.53 24.68 24.28 24.52 979,923 +0.10(+0.41%)
Oct 22, 2020 23.89 24.46 23.84 24.42 696,850 +0.59(+2.46%)
Oct 21, 2020 23.95 23.98 23.76 23.84 839,387 -0.12(-0.49%)
Oct 20, 2020 23.95 24.20 23.90 23.95 893,619 +0.18(+0.78%)
Oct 19, 2020 24.17 24.21 23.73 23.77 1,015,189 -0.32(-1.32%)
Oct 16, 2020 24.30 24.30 23.96 24.09 843,408 -0.14(-0.59%)
Oct 15, 2020 23.83 24.25 23.75 24.23 1,002,314 +0.18(+0.73%)
Oct 14, 2020 24.11 24.29 24.04 24.05 1,401,380 -0.02(-0.07%)
Oct 13, 2020 24.42 24.42 23.95 24.07 881,106 -0.43(-1.75%)
Oct 12, 2020 24.47 24.55 24.31 24.50 930,868 +0.09(+0.38%)
Oct 09, 2020 24.74 24.81 24.35 24.41 1,013,783 -0.20(-0.82%)
Oct 08, 2020 24.27 24.61 24.27 24.61 1,074,001 +0.47(+1.95%)
Oct 07, 2020 23.95 24.23 23.92 24.14 764,374 +0.40(+1.70%)
Oct 06, 2020 23.98 24.37 23.67 23.74 1,310,864 -0.12(-0.49%)
Oct 05, 2020 23.61 23.88 23.54 23.85 850,783 +0.43(+1.83%)
Oct 02, 2020 22.70 23.52 22.63 23.43 1,257,005 +0.42(+1.82%)
Oct 01, 2020 23.07 23.13 22.75 23.01 1,350,586 +0.03(+0.11%)
Sep 30, 2020 22.94 23.23 22.79 22.98 982,547 +0.14(+0.62%)
Sep 29, 2020 23.14 23.14 22.63 22.84 917,236 -0.30(-1.30%)
Sep 28, 2020 22.91 23.28 22.91 23.14 2,402,826 +0.53(+2.34%)
Sep 25, 2020 22.28 22.66 22.12 22.61 977,896 +0.26(+1.16%)
Sep 24, 2020 22.29 22.64 21.93 22.35 1,556,484 +0.06(+0.26%)
Sep 23, 2020 22.92 23.12 22.28 22.29 1,874,137 -0.58(-2.53%)
Sep 22, 2020 22.94 23.22 22.78 22.87 1,384,979 -0.07(-0.29%)
Sep 21, 2020 23.38 23.38 22.69 22.94 4,230,512 -0.86(-3.60%)
Sep 18, 2020 24.18 24.18 23.74 23.80 1,373,251 -0.39(-1.62%)
Sep 17, 2020 24.02 24.26 23.80 24.19 1,997,445 -0.11(-0.44%)
Sep 16, 2020 24.04 24.59 23.95 24.29 1,584,321 +0.36(+1.49%)
Sep 15, 2020 24.15 24.24 23.89 23.94 1,067,076 -0.11(-0.45%)
Sep 14, 2020 23.67 24.13 23.65 24.05 1,922,247 +0.56(+2.37%)
Sep 11, 2020 23.42 23.54 23.25 23.49 1,620,780 +0.19(+0.82%)
Sep 10, 2020 23.78 23.87 23.28 23.30 2,103,684 -0.40(-1.68%)
Sep 09, 2020 23.84 23.88 23.60 23.70 1,792,208 +0.07(+0.28%)
Sep 08, 2020 23.99 23.99 23.53 23.63 2,464,977 -0.47(-1.93%)
Sep 04, 2020 24.19 24.36 23.73 24.09 3,786,113 +0.17(+0.69%)
Sep 03, 2020 24.19 24.66 23.75 23.93 4,102,038 -0.21(-0.86%)
Sep 02, 2020 23.72 24.19 23.60 24.14 1,508,049 +0.48(+2.04%)
Sep 01, 2020 23.64 23.73 23.39 23.65 1,506,855 -0.02(-0.07%)
Aug 31, 2020 24.10 24.10 23.66 23.67 1,538,711 -0.42(-1.76%)
Aug 28, 2020 23.99 24.09 23.80 24.09 943,039 +0.20(+0.83%)
Aug 27, 2020 23.69 24.00 23.69 23.90 1,257,011 +0.29(+1.23%)
Aug 26, 2020 23.88 23.88 23.56 23.60 1,218,433 -0.28(-1.18%)
Aug 25, 2020 24.16 24.22 23.71 23.89 1,104,835 -0.12(-0.52%)
Aug 24, 2020 23.50 24.01 23.35 24.01 1,334,686 +0.64(+2.74%)
Aug 21, 2020 23.42 23.46 23.24 23.37 1,041,217 -0.07(-0.32%)
Aug 20, 2020 23.50 23.61 23.40 23.45 1,186,118 -0.20(-0.84%)
Aug 19, 2020 23.80 23.96 23.61 23.65 1,237,960 -0.11(-0.46%)
Aug 18, 2020 24.02 24.02 23.72 23.75 1,080,825 -0.28(-1.18%)
Aug 17, 2020 24.19 24.21 23.92 24.04 1,129,436 -0.13(-0.55%)
Aug 14, 2020 23.95 24.29 23.81 24.17 1,171,279 +0.18(+0.76%)
Aug 13, 2020 24.26 24.29 23.91 23.99 1,632,415 -0.37(-1.54%)
Aug 12, 2020 24.65 24.71 24.15 24.36 1,867,335 +0.01(+0.03%)
Aug 11, 2020 24.68 24.98 24.28 24.35 3,058,973 +0.06(+0.24%)
Aug 10, 2020 23.91 24.34 23.89 24.29 2,207,683 +0.47(+1.95%)
Aug 07, 2020 23.31 23.83 23.19 23.83 2,010,846 +0.43(+1.85%)
Aug 06, 2020 23.36 23.59 23.30 23.40 1,661,306 -0.03(-0.14%)
Aug 05, 2020 23.49 23.60 23.35 23.43 1,827,082 +0.11(+0.46%)
Aug 04, 2020 23.11 23.36 23.10 23.32 1,907,573 +0.14(+0.61%)
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.