Indicators

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

45.38 +0.22 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.62	36.62	36.30	36.51	2,000,470	+0.08(+0.22%)
May 27, 2021	36.47	36.59	36.36	36.43	1,919,978	+0.19(+0.53%)
May 26, 2021	36.11	36.26	35.95	36.24	1,709,137	+0.21(+0.58%)
May 25, 2021	36.61	36.61	35.97	36.03	2,301,935	-0.53(-1.44%)
May 24, 2021	36.54	36.67	36.34	36.56	1,334,297	+0.21(+0.58%)
May 21, 2021	36.34	36.54	36.18	36.34	2,448,843	+0.17(+0.46%)
May 20, 2021	36.17	36.32	35.89	36.18	2,158,170	+0.03(+0.07%)
May 19, 2021	36.10	36.15	35.56	36.15	2,398,446	-0.35(-0.96%)
May 18, 2021	36.85	36.86	36.48	36.50	5,522,646	-0.39(-1.07%)
May 17, 2021	36.65	36.93	36.57	36.90	5,012,622	+0.24(+0.65%)
May 14, 2021	36.26	36.73	36.26	36.66	6,729,270	+0.60(+1.65%)
May 13, 2021	35.44	36.22	35.35	36.06	6,869,901	+0.59(+1.66%)
May 12, 2021	36.23	36.31	35.42	35.48	7,918,512	-0.68(-1.87%)
May 11, 2021	36.35	36.54	35.92	36.15	2,200,856	-0.55(-1.51%)
May 10, 2021	36.85	37.19	36.69	36.70	2,359,184	+0.11(+0.29%)
May 07, 2021	36.15	36.62	36.00	36.60	1,682,171	+0.26(+0.72%)
May 06, 2021	35.94	36.34	35.70	36.34	1,713,084	+0.48(+1.35%)
May 05, 2021	35.87	35.88	35.53	35.85	1,425,633	+0.08(+0.22%)
May 04, 2021	35.56	35.78	35.39	35.77	1,742,146	+0.16(+0.44%)

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.