Indicators

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

45.16 -0.12 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.95	40.30	39.95	40.22	956,042	+0.33(+0.82%)
Mar 27, 2024	39.19	39.91	39.16	39.90	989,855	+0.99(+2.54%)
Mar 26, 2024	39.31	39.35	38.91	38.91	681,821	-0.30(-0.76%)
Mar 25, 2024	39.24	39.51	39.16	39.20	913,863	-0.02(-0.05%)
Mar 22, 2024	39.66	39.81	39.22	39.22	902,093	-0.39(-0.97%)
Mar 21, 2024	39.41	39.76	39.40	39.61	1,142,477	+0.31(+0.78%)
Mar 20, 2024	38.83	39.40	38.73	39.30	1,614,688	+0.40(+1.02%)
Mar 19, 2024	38.73	38.96	38.68	38.91	1,124,382	+0.19(+0.49%)
Mar 18, 2024	38.72	38.85	38.46	38.72	966,649	+0.04(+0.10%)
Mar 15, 2024	38.35	38.82	38.35	38.68	880,105	+0.07(+0.19%)
Mar 14, 2024	38.98	39.09	38.34	38.61	1,810,301	-0.53(-1.35%)
Mar 13, 2024	39.16	39.44	39.05	39.14	839,852	+0.08(+0.20%)
Mar 12, 2024	39.23	39.28	38.89	39.06	1,083,741	-0.16(-0.40%)
Mar 11, 2024	39.06	39.33	38.98	39.21	989,560	+0.10(+0.25%)
Mar 08, 2024	39.06	39.28	39.01	39.12	1,368,072	+0.23(+0.60%)
Mar 07, 2024	38.91	39.08	38.77	38.88	900,037	+0.18(+0.45%)
Mar 06, 2024	38.69	38.77	38.49	38.71	902,416	+0.18(+0.46%)
Mar 05, 2024	38.43	38.89	38.40	38.53	1,179,365	+0.06(+0.15%)
Mar 04, 2024	38.12	38.54	38.11	38.47	1,281,409	+0.35(+0.92%)

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.