Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.92 -0.19 (-0.46%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 22.09 22.19 22.03 22.15 17,524 +0.10(+0.46%)
May 27, 2016 21.88 22.05 22.05 22.05 21,518 +0.08(+0.38%)
May 26, 2016 22.19 22.19 21.91 21.97 11,222 +0.05(+0.23%)
May 25, 2016 21.77 21.92 21.77 21.92 29,134 +0.17(+0.78%)
May 24, 2016 21.87 21.87 21.62 21.75 20,293 +0.24(+1.14%)
May 23, 2016 21.58 21.60 21.50 21.50 19,966 +0.00(+0.00%)
May 20, 2016 21.44 21.57 21.44 21.50 57,264 +0.11(+0.51%)
May 19, 2016 21.22 21.43 21.20 21.39 15,488 -0.02(-0.10%)
May 18, 2016 21.80 21.80 21.31 21.41 43,659 -0.36(-1.65%)
May 17, 2016 22.13 22.13 21.71 21.77 23,717 -0.16(-0.75%)
May 16, 2016 21.83 21.98 21.83 21.94 19,773 +0.20(+0.91%)
May 13, 2016 21.87 21.92 21.71 21.74 15,833 -0.22(-0.98%)
May 12, 2016 22.06 22.06 21.92 21.96 7,437 +0.03(+0.12%)
May 11, 2016 22.15 22.15 21.87 21.93 15,001 -0.19(-0.86%)
May 10, 2016 22.04 22.12 21.93 22.12 27,736 +0.18(+0.80%)
May 09, 2016 21.97 21.97 21.85 21.94 9,332 +0.03(+0.12%)
May 06, 2016 21.89 21.94 21.83 21.92 10,597 +0.05(+0.25%)
May 05, 2016 22.13 22.13 21.82 21.86 6,253 -0.12(-0.56%)
May 04, 2016 21.89 22.04 21.89 21.98 32,742 +0.02(+0.08%)
May 03, 2016 22.15 22.15 21.88 21.97 37,187 -0.24(-1.08%)
May 02, 2016 22.29 22.29 22.08 22.21 23,800 +0.07(+0.30%)
Apr 29, 2016 22.23 22.25 21.94 22.14 189,255 -0.04(-0.17%)
Apr 28, 2016 22.39 22.41 22.17 22.18 21,260 -0.21(-0.94%)
Apr 27, 2016 22.13 22.43 22.13 22.39 8,675 +0.26(+1.20%)
Apr 26, 2016 22.04 22.13 22.02 22.13 33,910 +0.18(+0.83%)
Apr 25, 2016 22.04 22.04 21.76 21.94 26,632 -0.04(-0.19%)
Apr 22, 2016 21.85 22.05 21.85 21.98 51,489 +0.15(+0.71%)
Apr 21, 2016 22.20 22.20 21.81 21.83 2,851 -0.28(-1.28%)
Apr 20, 2016 22.19 22.25 22.09 22.11 75,126 -0.13(-0.56%)
Apr 19, 2016 21.93 22.24 21.93 22.24 6,131 +0.30(+1.38%)
Apr 18, 2016 21.89 22.01 21.71 21.94 7,979 +0.04(+0.18%)
Apr 15, 2016 21.91 21.92 21.84 21.90 8,869 +0.02(+0.10%)
Apr 14, 2016 21.98 21.98 21.79 21.87 12,547 -0.06(-0.25%)
Apr 13, 2016 21.81 21.96 21.81 21.93 5,768 +0.14(+0.66%)
Apr 12, 2016 21.66 21.79 21.60 21.79 16,245 +0.17(+0.79%)
Apr 11, 2016 21.60 21.73 21.56 21.62 15,852 +0.20(+0.91%)
Apr 08, 2016 21.64 21.65 21.42 21.42 7,765 -0.30(-1.37%)
Apr 07, 2016 21.53 21.91 21.28 21.72 20,402 +0.16(+0.72%)
Apr 06, 2016 21.52 21.56 21.43 21.56 9,420 +0.20(+0.92%)
Apr 05, 2016 21.71 21.71 21.37 21.37 12,830 -0.30(-1.39%)
Apr 04, 2016 21.88 21.88 21.67 21.67 12,097 -0.12(-0.54%)
Apr 01, 2016 21.77 21.78 21.61 21.78 7,693 -0.05(-0.24%)
Mar 31, 2016 21.89 21.89 21.84 21.84 5,036 +0.08(+0.39%)
Mar 30, 2016 21.98 21.98 21.75 21.75 28,929 -0.05(-0.22%)
Mar 29, 2016 21.55 21.80 21.34 21.80 12,925 +0.24(+1.10%)
Mar 28, 2016 21.64 21.64 21.37 21.56 5,708 +0.13(+0.60%)
Mar 24, 2016 21.47 21.43 21.43 21.43 14,001 -0.07(-0.35%)
Mar 23, 2016 21.71 21.79 21.43 21.51 19,689 -0.18(-0.81%)
Mar 22, 2016 21.72 21.80 21.63 21.68 76,862 -0.07(-0.31%)
Mar 21, 2016 21.92 21.92 21.62 21.75 14,806 -0.07(-0.30%)
Mar 18, 2016 22.89 23.09 21.68 21.82 26,454 +0.01(+0.05%)
Mar 17, 2016 21.51 21.84 21.51 21.81 15,350 +0.30(+1.39%)
Mar 16, 2016 21.22 21.53 21.17 21.51 9,114 +0.41(+1.95%)
Mar 15, 2016 21.09 21.10 21.01 21.10 2,320 -0.27(-1.26%)
Mar 14, 2016 21.36 21.36 21.24 21.36 8,275 +0.02(+0.11%)
Mar 11, 2016 21.32 21.36 21.30 21.34 8,913 +0.35(+1.65%)
Mar 10, 2016 20.93 21.13 20.83 20.99 12,945 +0.01(+0.03%)
Mar 09, 2016 20.95 21.08 20.94 20.99 12,273 +0.09(+0.45%)
Mar 08, 2016 21.37 21.37 20.89 20.89 13,507 -0.36(-1.68%)
Mar 07, 2016 21.01 21.30 21.01 21.25 10,566 +0.23(+1.09%)
Mar 04, 2016 20.95 21.14 20.74 21.02 20,882 +0.19(+0.91%)
Mar 03, 2016 20.60 20.83 20.55 20.83 5,717 +0.37(+1.81%)
Mar 02, 2016 20.38 20.46 20.19 20.46 6,621 +0.26(+1.30%)
Mar 01, 2016 20.13 20.27 20.13 20.20 15,183 +0.14(+0.70%)
Feb 29, 2016 20.29 20.29 20.03 20.06 12,305 +0.01(+0.07%)
Feb 26, 2016 20.22 20.31 20.05 20.05 12,792 -0.02(-0.11%)
Feb 25, 2016 19.91 20.07 19.91 20.07 3,743 +0.16(+0.82%)
Feb 24, 2016 19.51 19.90 19.51 19.90 6,591 +0.11(+0.58%)
Feb 23, 2016 19.99 19.99 19.78 19.79 6,631 -0.14(-0.71%)
Feb 22, 2016 19.83 19.93 19.81 19.93 16,602 +0.36(+1.86%)
Feb 19, 2016 19.47 19.57 19.47 19.57 11,277 -0.24(-1.19%)
Feb 18, 2016 19.70 19.84 19.68 19.80 113,948 +0.16(+0.82%)
Feb 17, 2016 19.54 19.68 19.44 19.64 13,078 +0.36(+1.86%)
Feb 16, 2016 19.18 19.28 18.99 19.28 11,165 +0.45(+2.36%)
Feb 12, 2016 18.95 18.84 18.84 18.84 5,203 +0.19(+1.00%)
Feb 11, 2016 18.78 18.88 18.53 18.65 7,490 -0.28(-1.46%)
Feb 10, 2016 19.34 19.34 18.93 18.93 2,179 -0.12(-0.64%)
Feb 09, 2016 19.12 19.13 19.00 19.05 10,321 -0.18(-0.93%)
Feb 08, 2016 19.26 19.26 19.06 19.23 29,663 -0.33(-1.70%)
Feb 05, 2016 19.51 19.66 19.51 19.56 2,320 -0.13(-0.68%)
Feb 04, 2016 19.55 19.82 19.55 19.70 49,101 +0.16(+0.83%)
Feb 03, 2016 19.34 19.53 19.10 19.53 5,238 +0.47(+2.47%)
Feb 02, 2016 19.35 19.35 19.06 19.06 5,855 -0.33(-1.72%)
Feb 01, 2016 19.42 19.42 19.29 19.40 9,155 -0.06(-0.32%)
Jan 29, 2016 19.27 19.48 19.20 19.46 106,794 +0.39(+2.05%)
Jan 28, 2016 18.94 19.07 18.94 19.07 3,410 +0.23(+1.24%)
Jan 27, 2016 18.92 19.05 18.80 18.84 12,375 -0.06(-0.32%)
Jan 26, 2016 18.73 18.93 18.73 18.90 4,556 +0.29(+1.55%)
Jan 25, 2016 18.75 18.83 18.61 18.61 9,411 -0.29(-1.51%)
Jan 22, 2016 18.67 18.89 18.67 18.89 23,070 +0.37(+1.98%)
Jan 21, 2016 18.24 18.55 18.24 18.53 9,597 +0.24(+1.29%)
Jan 20, 2016 18.48 18.51 17.96 18.29 34,360 -0.38(-2.04%)
Jan 19, 2016 18.86 18.86 18.47 18.67 24,998 +0.07(+0.37%)
Jan 15, 2016 19.70 18.60 18.60 18.60 56,936 -0.17(-0.91%)
Jan 14, 2016 18.87 18.87 18.67 18.77 2,213 +0.20(+1.08%)
Jan 13, 2016 19.02 19.02 18.56 18.57 12,533 -0.32(-1.67%)
Jan 12, 2016 19.18 19.18 18.77 18.89 1,788 +0.01(+0.03%)
Jan 11, 2016 19.03 19.03 18.79 18.88 9,433 +0.00(+0.00%)
Jan 08, 2016 19.18 19.20 18.88 18.88 6,998 -0.15(-0.81%)
Jan 07, 2016 19.17 19.27 19.04 19.04 46,165 -0.32(-1.63%)
Jan 06, 2016 19.62 19.62 19.35 19.35 51,669 -0.33(-1.69%)
Jan 05, 2016 19.59 19.69 19.47 19.69 11,553 +0.17(+0.86%)
Jan 04, 2016 19.67 19.67 19.31 19.52 32,816 -0.16(-0.82%)
Dec 31, 2015 19.84 19.68 19.68 19.68 13,825 -0.14(-0.68%)
Dec 30, 2015 20.07 20.07 19.80 19.82 21,995 -0.10(-0.49%)
Dec 29, 2015 19.93 19.93 19.88 19.91 5,042 +0.21(+1.05%)
Dec 28, 2015 19.76 19.76 19.70 19.71 27,831 -0.10(-0.53%)
Dec 24, 2015 19.78 19.81 19.81 19.81 2,527 +0.07(+0.34%)
Dec 23, 2015 19.64 19.79 19.64 19.74 95,257 +0.34(+1.77%)
Dec 22, 2015 19.31 19.40 19.31 19.40 6,587 +0.22(+1.16%)
Dec 21, 2015 19.52 19.52 19.18 19.18 25,992 -0.12(-0.60%)
Dec 18, 2015 19.45 19.45 19.24 19.29 4,883 -0.25(-1.29%)
Dec 17, 2015 19.89 19.89 19.51 19.55 5,426 -0.14(-0.73%)
Dec 16, 2015 19.56 19.70 19.48 19.69 3,128 +0.34(+1.74%)
Dec 15, 2015 19.33 19.43 19.33 19.35 2,915 +0.26(+1.35%)
Dec 14, 2015 19.10 19.10 18.93 19.10 5,169 +0.03(+0.15%)
Dec 11, 2015 19.20 19.20 19.05 19.07 9,413 -0.29(-1.48%)
Dec 10, 2015 19.37 19.45 19.30 19.35 3,336 +0.07(+0.34%)
Dec 09, 2015 19.38 19.63 19.26 19.29 84,758 -0.11(-0.55%)
Dec 08, 2015 19.33 19.41 19.33 19.40 2,035 -0.04(-0.20%)
Dec 07, 2015 19.69 19.69 19.43 19.43 2,459 +0.01(+0.03%)
Dec 04, 2015 19.48 19.56 19.43 19.43 860 +0.00(+0.00%)
Dec 03, 2015 19.78 19.78 19.43 19.43 3,560 -0.13(-0.68%)
Dec 02, 2015 19.84 19.84 19.55 19.56 30,745 -0.36(-1.80%)
Dec 01, 2015 19.91 19.92 19.81 19.92 6,588 +0.15(+0.74%)
Nov 30, 2015 19.85 20.74 19.77 19.77 98,844 -0.03(-0.17%)
Nov 27, 2015 19.81 19.81 19.81 19.81 1,284 -0.03(-0.17%)
Nov 25, 2015 19.95 19.84 19.84 19.84 2,255 -0.02(-0.10%)
Nov 24, 2015 19.73 19.86 19.67 19.86 8,676 +0.11(+0.54%)
Nov 23, 2015 19.87 19.87 19.75 19.75 6,504 -0.09(-0.47%)
Nov 20, 2015 19.83 19.86 19.83 19.85 16,006 +0.07(+0.34%)
Nov 19, 2015 19.77 19.78 19.75 19.78 1,817 +0.04(+0.22%)
Nov 18, 2015 19.57 19.74 19.51 19.74 7,943 +0.31(+1.62%)
Nov 17, 2015 19.68 19.68 19.42 19.42 10,554 -0.15(-0.75%)
Nov 16, 2015 19.27 19.57 19.27 19.57 11,547 +0.31(+1.61%)
Nov 13, 2015 19.44 19.44 19.23 19.26 6,439 -0.22(-1.15%)
Nov 12, 2015 19.63 19.63 19.46 19.48 6,429 -0.19(-0.95%)
Nov 11, 2015 19.69 19.69 19.67 19.67 20,378 -0.01(-0.03%)
Nov 10, 2015 19.68 19.68 19.68 19.67 16,463 +0.06(+0.32%)
Nov 09, 2015 19.65 19.65 19.59 19.61 2,647 -0.11(-0.56%)
Nov 06, 2015 19.95 19.95 19.67 19.72 4,086 -0.34(-1.69%)
Nov 05, 2015 20.28 20.28 20.06 20.06 20,808 -0.09(-0.46%)
Nov 04, 2015 20.44 20.44 20.13 20.15 7,983 -0.10(-0.49%)
Nov 03, 2015 20.17 20.26 20.13 20.25 5,772 +0.23(+1.16%)
Nov 02, 2015 20.15 20.15 20.02 20.02 706 -0.02(-0.10%)
Oct 30, 2015 20.08 20.08 19.91 20.04 6,290 +0.10(+0.51%)
Oct 29, 2015 19.82 19.94 19.82 19.94 6,089 +0.15(+0.76%)
Oct 28, 2015 19.99 20.05 19.79 19.79 12,488 -0.11(-0.57%)
Oct 27, 2015 19.99 19.99 19.84 19.90 39,061 -0.13(-0.66%)
Oct 26, 2015 20.38 20.38 19.99 20.03 62,191 -0.07(-0.36%)
Oct 23, 2015 20.25 20.25 20.09 20.11 24,732 -0.10(-0.49%)
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.