Skip to main content

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

40.07 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.86 26.91 26.56 26.56 354,666 -0.18(-0.69%)
Feb 27, 2018 27.26 27.34 26.75 26.75 350,700 -0.45(-1.65%)
Feb 26, 2018 27.19 27.20 27.00 27.20 270,069 +0.13(+0.46%)
Feb 23, 2018 26.72 27.07 26.67 27.07 308,251 +0.47(+1.77%)
Feb 22, 2018 26.60 337,353 +0.14(+0.53%)
Feb 21, 2018 26.87 26.93 26.45 26.46 527,789 -0.35(-1.32%)
Feb 20, 2018 27.08 27.10 26.77 26.81 391,314 -0.36(-1.33%)
Feb 16, 2018 27.18 27.18 27.18 0 +0.10(+0.35%)
Feb 15, 2018 26.89 27.08 26.75 27.08 380,940 +0.35(+1.30%)
Feb 14, 2018 26.51 26.80 26.36 26.73 562,770 +0.13(+0.50%)
Feb 13, 2018 26.42 26.67 26.30 26.60 192,796 +0.10(+0.39%)
Feb 12, 2018 26.42 26.61 26.13 26.50 202,636 +0.25(+0.96%)
Feb 09, 2018 26.02 26.42 25.55 26.25 424,216 +0.41(+1.60%)
Feb 08, 2018 26.58 26.60 25.83 25.83 372,619 -0.75(-2.80%)
Feb 07, 2018 26.58 27.01 26.51 26.58 471,171 -0.02(-0.08%)
Feb 06, 2018 26.05 26.69 25.86 26.60 717,243 -0.15(-0.55%)
Feb 05, 2018 27.16 27.35 26.43 26.75 796,313 -0.58(-2.11%)
Feb 02, 2018 27.65 27.65 27.31 27.32 297,634 -0.49(-1.75%)
Feb 01, 2018 28.07 28.08 27.76 27.81 227,420 -0.29(-1.02%)
Jan 31, 2018 28.03 28.12 27.91 28.10 256,144 +0.11(+0.40%)
Jan 30, 2018 28.13 28.20 27.98 27.99 352,118 -0.30(-1.07%)
Jan 29, 2018 28.51 28.51 28.28 28.29 356,945 -0.29(-1.01%)
Jan 26, 2018 28.33 28.58 28.30 28.58 176,395 +0.34(+1.20%)
Jan 25, 2018 28.32 28.32 28.14 28.24 174,863 -0.01(-0.05%)
Jan 24, 2018 28.41 28.43 28.17 28.25 453,730 -0.10(-0.34%)
Jan 23, 2018 28.21 28.38 28.20 28.35 210,134 +0.19(+0.68%)
Jan 22, 2018 27.94 28.16 27.93 28.16 248,550 +0.24(+0.85%)
Jan 19, 2018 27.79 27.93 27.75 27.92 649,847 +0.15(+0.56%)
Jan 18, 2018 27.87 27.88 27.70 27.77 513,887 -0.10(-0.34%)
Jan 17, 2018 27.77 27.91 27.71 27.86 317,750 +0.19(+0.69%)
Jan 16, 2018 27.96 28.00 27.63 27.67 477,104 -0.17(-0.61%)
Jan 12, 2018 27.84 27.84 27.84 0 +0.09(+0.32%)
Jan 11, 2018 27.62 27.79 27.59 27.75 297,238 +0.21(+0.78%)
Jan 10, 2018 27.58 27.54 428,861 -0.07(-0.24%)
Jan 09, 2018 27.82 27.82 27.60 27.60 421,849 -0.18(-0.66%)
Jan 08, 2018 27.74 27.79 27.64 27.79 362,674 +0.14(+0.51%)
Jan 05, 2018 27.62 27.65 27.54 27.65 285,494 +0.07(+0.24%)
Jan 04, 2018 27.77 27.77 27.57 27.58 301,769 -0.15(-0.56%)
Jan 03, 2018 27.78 27.80 27.68 27.74 344,914 +0.01(+0.05%)
Jan 02, 2018 27.72 27.74 27.67 27.72 327,845 +0.10(+0.35%)
Dec 29, 2017 27.62 27.62 27.62 0 -0.03(-0.11%)
Dec 28, 2017 27.62 27.66 27.54 27.65 174,546 +0.07(+0.24%)
Dec 27, 2017 27.68 27.68 27.55 27.59 262,654 -0.03(-0.11%)
Dec 26, 2017 27.56 27.68 27.54 27.62 199,343 +0.09(+0.32%)
Dec 22, 2017 27.51 27.54 27.45 27.53 150,740 +0.08(+0.30%)
Dec 21, 2017 27.55 27.55 27.44 27.45 159,373 -0.02(-0.08%)
Dec 20, 2017 27.63 27.63 27.47 27.47 179,945 -0.08(-0.29%)
Dec 19, 2017 27.87 27.87 27.55 27.55 260,698 -0.27(-0.95%)
Dec 18, 2017 27.73 27.86 27.71 27.82 193,948 +0.22(+0.80%)
Dec 15, 2017 27.54 27.71 27.51 27.60 393,446 +0.16(+0.60%)
Dec 14, 2017 27.62 27.62 27.42 27.43 244,454 -0.16(-0.59%)
Dec 13, 2017 27.58 27.66 27.58 27.59 302,791 +0.06(+0.22%)
Dec 12, 2017 27.59 27.62 27.51 27.53 217,579 +0.00(+0.01%)
Dec 11, 2017 27.48 27.53 27.43 27.53 258,499 +0.10(+0.36%)
Dec 08, 2017 27.36 27.44 27.27 27.43 152,133 +0.17(+0.61%)
Dec 07, 2017 27.21 27.28 27.20 27.27 136,307 +0.04(+0.13%)
Dec 06, 2017 27.24 27.32 27.17 27.23 142,239 -0.01(-0.05%)
Dec 05, 2017 27.45 27.45 27.24 27.24 153,503 -0.16(-0.59%)
Dec 04, 2017 27.48 27.58 27.40 27.41 232,376 +0.08(+0.30%)
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.