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

43.03 -0.18 (-0.42%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 43.10 43.47 42.86 43.21 2,982,432 +0.58(+1.36%)
May 20, 2022 42.91 43.00 41.91 42.63 4,070,088 +0.00(+0.00%)
May 19, 2022 42.58 43.01 42.26 42.63 4,248,877 -0.41(-0.95%)
May 18, 2022 44.10 44.16 42.86 43.04 3,104,212 -1.21(-2.73%)
May 17, 2022 43.94 44.26 43.60 44.25 3,315,331 +0.70(+1.61%)
May 16, 2022 43.28 43.74 43.12 43.55 2,895,255 +0.29(+0.67%)
May 13, 2022 42.98 43.34 42.80 43.26 1,935,297 +0.58(+1.36%)
May 12, 2022 42.50 42.70 42.04 42.68 6,001,271 +0.18(+0.42%)
May 11, 2022 42.71 43.46 42.44 42.50 6,295,956 -0.07(-0.16%)
May 10, 2022 43.33 43.62 42.11 42.57 10,373,079 -0.52(-1.21%)
May 09, 2022 43.33 43.60 42.97 43.09 33,883,904 -0.74(-1.69%)
May 06, 2022 43.51 43.92 43.10 43.83 10,400,512 +0.21(+0.48%)
May 05, 2022 44.09 44.19 43.22 43.62 5,262,066 -0.70(-1.58%)
May 04, 2022 43.38 44.40 43.25 44.32 6,833,459 +1.12(+2.59%)
May 03, 2022 42.73 43.48 42.68 43.20 3,181,453 +0.60(+1.41%)
May 02, 2022 42.84 43.00 41.89 42.60 3,946,948 -0.10(-0.23%)
Apr 29, 2022 43.81 43.89 42.62 42.70 2,774,306 -1.25(-2.84%)
Apr 28, 2022 43.57 44.03 43.21 43.95 2,131,924 +0.62(+1.43%)
Apr 27, 2022 43.41 43.73 43.09 43.33 3,632,611 +0.03(+0.07%)
Apr 26, 2022 43.69 44.07 43.30 43.30 2,785,639 -0.55(-1.25%)
Apr 25, 2022 43.80 43.95 42.84 43.85 3,897,453 -0.27(-0.61%)
Apr 22, 2022 44.95 44.95 44.06 44.12 2,909,475 -0.97(-2.15%)
Apr 21, 2022 45.61 45.03 45.09 3,123,004 -0.36(-0.79%)
Apr 20, 2022 45.16 45.62 45.11 45.45 3,046,228 +0.47(+1.04%)
Apr 19, 2022 44.63 45.05 44.59 44.98 2,761,352 +0.43(+0.97%)
Apr 18, 2022 44.50 44.78 44.38 44.55 1,716,436 +0.05(+0.11%)
Apr 14, 2022 44.43 44.76 44.41 44.50 1,878,928 +0.09(+0.20%)
Apr 13, 2022 44.15 44.41 43.93 44.41 2,063,993 +0.26(+0.59%)
Apr 12, 2022 44.18 44.50 44.02 44.15 2,693,122 +0.02(+0.05%)
Apr 11, 2022 44.39 44.56 44.07 44.13 1,398,526 -0.29(-0.65%)
Apr 08, 2022 44.16 44.56 44.02 44.42 1,741,217 +0.39(+0.89%)
Apr 07, 2022 44.09 44.14 43.53 44.03 3,032,746 -0.06(-0.14%)
Apr 06, 2022 43.80 44.18 43.66 44.09 1,424,237 +0.29(+0.66%)
Apr 05, 2022 43.98 44.41 43.69 43.80 2,280,548 -0.25(-0.57%)
Apr 04, 2022 44.20 44.20 43.62 44.05 2,394,553 -0.15(-0.34%)
Apr 01, 2022 44.08 44.20 43.73 44.20 3,745,808 +0.25(+0.57%)
Mar 31, 2022 44.27 44.59 43.92 43.95 1,793,002 -0.46(-1.04%)
Mar 30, 2022 44.47 44.58 44.21 44.41 1,744,513 -0.06(-0.13%)
Mar 29, 2022 44.08 44.48 43.98 44.47 1,436,088 +0.51(+1.16%)
Mar 28, 2022 44.02 44.13 43.60 43.96 1,494,308 -0.27(-0.61%)
Mar 25, 2022 43.51 44.23 43.51 44.23 1,348,307 +0.75(+1.72%)
Mar 24, 2022 43.19 43.57 43.14 43.48 2,038,831 +0.36(+0.83%)
Mar 23, 2022 43.35 43.45 43.11 43.12 3,570,693 -0.20(-0.46%)
Mar 22, 2022 43.29 43.52 43.06 43.32 1,873,614 +0.24(+0.56%)
Mar 21, 2022 42.96 43.34 42.90 43.08 1,449,474 +0.32(+0.75%)
Mar 18, 2022 42.71 42.81 42.39 42.76 1,783,402 -0.73(-1.68%)
Mar 17, 2022 42.98 43.54 42.85 43.49 1,739,234 +0.40(+0.93%)
Mar 16, 2022 42.99 43.12 42.42 43.09 1,811,535 +0.38(+0.89%)
Mar 15, 2022 42.65 42.88 42.36 42.71 1,958,443 +0.05(+0.12%)
Mar 14, 2022 42.93 43.12 42.47 42.66 3,314,061 -0.06(-0.14%)
Mar 11, 2022 42.99 43.26 42.67 42.72 1,985,743 -0.18(-0.42%)
Mar 10, 2022 42.54 42.94 42.44 42.90 2,690,234 +0.14(+0.33%)
Mar 09, 2022 42.99 43.23 42.73 42.76 2,097,194 +0.22(+0.52%)
Mar 08, 2022 42.97 43.27 42.53 42.54 6,173,321 -0.16(-0.37%)
Mar 07, 2022 43.09 43.29 42.58 42.70 5,890,772 -0.59(-1.36%)
Mar 04, 2022 42.78 43.29 42.59 43.29 2,526,777 +0.01(+0.02%)
Mar 03, 2022 43.03 43.41 42.81 43.28 3,923,571 +0.33(+0.77%)
Mar 02, 2022 42.17 43.10 42.13 42.95 2,199,139 +1.07(+2.55%)
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.