Skip to main content

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

40.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.34 40.48 40.08 40.19 4,414,063 -0.35(-0.87%)
May 27, 2022 40.11 40.54 40.01 40.54 2,862,397 +0.57(+1.42%)
May 26, 2022 39.86 40.13 39.83 39.97 2,629,448 +0.29(+0.73%)
May 25, 2022 39.15 39.76 39.15 39.68 2,991,749 +0.43(+1.10%)
May 24, 2022 38.83 39.31 38.30 39.25 4,862,156 +0.29(+0.74%)
May 23, 2022 38.86 39.20 38.65 38.96 3,307,639 +0.52(+1.36%)
May 20, 2022 38.69 38.77 37.78 38.44 4,513,894 +0.00(+0.00%)
May 19, 2022 38.39 38.78 38.10 38.44 4,712,178 -0.37(-0.95%)
May 18, 2022 39.76 39.82 38.65 38.81 3,442,698 -1.09(-2.73%)
May 17, 2022 39.62 39.91 39.31 39.90 3,676,837 +0.63(+1.61%)
May 16, 2022 39.02 39.44 38.88 39.27 3,210,956 +0.26(+0.67%)
May 13, 2022 38.75 39.08 38.59 39.01 2,146,323 +0.52(+1.36%)
May 12, 2022 38.32 38.50 37.91 38.48 6,655,654 +0.16(+0.42%)
May 11, 2022 38.51 39.19 38.27 38.32 6,982,472 -0.06(-0.16%)
May 10, 2022 39.07 39.33 37.97 38.38 11,504,168 -0.47(-1.21%)
May 09, 2022 39.07 39.31 38.75 38.85 37,578,632 -0.67(-1.69%)
May 06, 2022 39.23 39.61 38.86 39.52 11,534,593 +0.19(+0.48%)
May 05, 2022 39.76 39.85 38.97 39.33 5,835,847 -0.63(-1.58%)
May 04, 2022 39.11 40.03 39.00 39.96 7,578,583 +1.01(+2.59%)
May 03, 2022 38.53 39.20 38.48 38.95 3,528,361 +0.54(+1.41%)
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.