Indicators

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

40.18 -0.72 (-1.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.44	40.79	40.44	40.71	944,563	+0.33(+0.82%)
Mar 27, 2024	39.67	40.39	39.64	40.38	977,970	+1.00(+2.54%)
Mar 26, 2024	39.79	39.83	39.38	39.38	673,635	-0.30(-0.76%)
Mar 25, 2024	39.72	39.99	39.64	39.68	902,891	-0.02(-0.05%)
Mar 22, 2024	40.14	40.29	39.70	39.70	891,262	-0.39(-0.97%)
Mar 21, 2024	39.89	40.24	39.88	40.09	1,128,760	+0.31(+0.78%)
Mar 20, 2024	39.30	39.88	39.20	39.78	1,595,301	+0.40(+1.02%)
Mar 19, 2024	39.20	39.43	39.15	39.38	1,110,882	+0.19(+0.48%)
Mar 18, 2024	39.19	39.32	38.93	39.19	955,043	+0.04(+0.10%)
Mar 15, 2024	38.81	39.29	38.81	39.15	869,538	+0.07(+0.19%)
Mar 14, 2024	39.45	39.56	38.80	39.08	1,788,562	-0.53(-1.35%)
Mar 13, 2024	39.63	39.92	39.52	39.61	829,767	+0.08(+0.20%)
Mar 12, 2024	39.71	39.76	39.36	39.53	1,070,727	-0.16(-0.40%)
Mar 11, 2024	39.53	39.81	39.45	39.69	977,677	+0.10(+0.25%)
Mar 08, 2024	39.53	39.76	39.48	39.59	1,351,643	+0.24(+0.60%)
Mar 07, 2024	39.38	39.55	39.25	39.35	889,229	+0.18(+0.46%)
Mar 06, 2024	39.16	39.25	38.95	39.18	891,579	+0.18(+0.46%)
Mar 05, 2024	38.90	39.36	38.87	39.00	1,165,203	+0.06(+0.15%)
Mar 04, 2024	38.58	39.01	38.57	38.94	1,266,021	+0.36(+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.