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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	44.76	44.98	44.59	44.78	715,907	+0.07(+0.16%)
Nov 01, 2024	45.28	45.33	44.66	44.71	1,206,809	-0.48(-1.06%)
Oct 31, 2024	45.24	45.53	45.16	45.19	882,533	-0.04(-0.09%)
Oct 30, 2024	45.02	45.42	45.01	45.23	903,189	+0.20(+0.44%)
Oct 29, 2024	45.30	45.36	45.03	45.03	723,415	-0.52(-1.14%)
Oct 28, 2024	45.37	45.63	45.36	45.55	577,100	+0.35(+0.77%)
Oct 25, 2024	45.85	45.91	45.17	45.20	726,298	-0.52(-1.14%)
Oct 24, 2024	45.90	45.93	45.62	45.72	616,430	-0.08(-0.17%)
Oct 23, 2024	45.57	45.84	45.53	45.80	742,786	+0.15(+0.33%)
Oct 22, 2024	45.47	45.75	45.36	45.65	871,959	+0.04(+0.09%)
Oct 21, 2024	46.21	46.26	45.57	45.61	848,353	-0.60(-1.30%)
Oct 18, 2024	46.06	46.24	45.82	46.21	666,752	+0.18(+0.39%)
Oct 17, 2024	46.18	46.22	45.96	46.03	854,338	-0.20(-0.43%)
Oct 16, 2024	45.89	46.27	45.84	46.23	989,455	+0.46(+1.01%)
Oct 15, 2024	45.67	46.17	45.66	45.77	1,532,177	+0.26(+0.57%)
Oct 14, 2024	45.15	45.52	45.03	45.51	561,837	+0.32(+0.71%)
Oct 11, 2024	44.93	45.22	44.93	45.19	533,465	+0.44(+0.98%)
Oct 10, 2024	44.95	45.06	44.66	44.75	525,805	-0.22(-0.49%)
Oct 09, 2024	44.79	45.06	44.67	44.97	740,824	+0.21(+0.47%)
Oct 08, 2024	44.93	44.95	44.66	44.76	647,919	-0.11(-0.25%)
Oct 07, 2024	45.09	45.09	44.68	44.87	821,298	-0.31(-0.69%)
Oct 04, 2024	45.09	45.21	44.83	45.18	1,068,772	+0.20(+0.44%)
Oct 03, 2024	45.14	45.20	44.83	44.98	1,159,123	-0.28(-0.62%)
Oct 02, 2024	45.29	45.50	45.11	45.26	655,008	-0.17(-0.37%)
Oct 01, 2024	45.68	45.68	45.22	45.43	949,704	-0.22(-0.48%)
Sep 30, 2024	45.46	45.69	45.26	45.65	985,873	+0.23(+0.51%)
Sep 27, 2024	45.37	45.69	45.30	45.42	1,161,601	+0.27(+0.60%)
Sep 26, 2024	45.13	45.32	45.05	45.15	1,285,628	+0.07(+0.16%)
Sep 25, 2024	45.45	45.47	45.01	45.08	912,778	-0.31(-0.68%)
Sep 24, 2024	45.36	45.59	45.20	45.39	1,926,682	+0.01(+0.02%)
Sep 23, 2024	45.30	45.43	45.21	45.38	862,825	+0.22(+0.49%)
Sep 20, 2024	45.25	45.25	45.01	45.16	917,592	-0.12(-0.27%)
Sep 19, 2024	45.59	45.60	45.13	45.28	1,004,087	+0.10(+0.22%)
Sep 18, 2024	45.24	45.74	45.12	45.18	1,534,544	-0.01(-0.02%)
Sep 17, 2024	45.39	45.57	45.07	45.19	885,694	-0.15(-0.33%)
Sep 16, 2024	45.18	45.41	45.09	45.34	667,573	+0.39(+0.86%)
Sep 13, 2024	44.67	44.96	44.66	44.96	1,095,113	+0.48(+1.07%)
Sep 12, 2024	44.35	44.55	44.13	44.48	1,272,258	+0.17(+0.38%)
Sep 11, 2024	44.25	44.36	43.59	44.31	1,180,382	-0.13(-0.29%)
Sep 10, 2024	44.46	44.49	44.16	44.44	915,373	+0.05(+0.11%)
Sep 09, 2024	44.09	44.54	43.98	44.39	1,158,016	+0.43(+0.97%)
Sep 06, 2024	44.39	44.55	43.87	43.97	1,699,913	-0.39(-0.87%)
Sep 05, 2024	44.79	44.85	44.20	44.35	1,444,133	-0.16(-0.36%)
Sep 04, 2024	44.56	44.93	44.34	44.51	1,315,162	-0.04(-0.09%)

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.