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

38.91 -0.48 (-1.21%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 39.64 39.65 39.09 39.38 830,618 -0.11(-0.28%)
Apr 10, 2024 39.97 39.97 39.29 39.49 1,733,180 -1.08(-2.66%)
Apr 09, 2024 40.34 40.58 40.24 40.57 991,206 +0.31(+0.77%)
Apr 08, 2024 40.00 40.37 39.98 40.26 708,581 +0.36(+0.90%)
Apr 05, 2024 39.75 39.97 39.49 39.90 1,064,670 +0.12(+0.30%)
Apr 04, 2024 40.37 40.50 39.67 39.78 1,036,476 -0.26(-0.65%)
Apr 03, 2024 40.11 40.20 39.95 40.04 829,271 -0.07(-0.17%)
Apr 02, 2024 40.16 40.23 39.99 40.11 861,563 -0.20(-0.50%)
Apr 01, 2024 40.77 40.77 40.31 40.31 838,767 -0.40(-0.98%)
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%)
Mar 01, 2024 38.48 38.59 38.09 38.58 1,059,979 +0.08(+0.21%)
Feb 29, 2024 38.45 38.69 38.37 38.50 1,104,241 +0.30(+0.78%)
Feb 28, 2024 38.11 38.35 38.01 38.21 873,407 -0.01(-0.03%)
Feb 27, 2024 38.10 38.26 38.05 38.22 1,190,879 +0.28(+0.73%)
Feb 26, 2024 38.37 38.48 37.91 37.94 2,079,418 -0.52(-1.36%)
Feb 23, 2024 38.44 38.71 38.34 38.46 1,326,284 +0.06(+0.15%)
Feb 22, 2024 38.39 38.51 38.21 38.40 1,183,459 +0.04(+0.10%)
Feb 21, 2024 38.16 38.38 37.98 38.36 1,075,201 +0.21(+0.55%)
Feb 20, 2024 38.07 38.38 37.95 38.16 2,079,488 -0.06(-0.16%)
Feb 16, 2024 38.04 38.35 37.89 38.22 934,064 -0.10(-0.26%)
Feb 15, 2024 37.76 38.36 37.76 38.31 1,361,357 +0.74(+1.98%)
Feb 14, 2024 37.54 37.68 37.36 37.57 1,585,888 +0.21(+0.56%)
Feb 13, 2024 37.66 37.66 37.00 37.36 1,679,181 -0.80(-2.10%)
Feb 12, 2024 37.79 38.32 37.78 38.17 1,152,261 +0.38(+1.00%)
Feb 09, 2024 37.78 37.85 37.54 37.79 1,185,329 -0.03(-0.08%)
Feb 08, 2024 37.79 37.84 37.55 37.82 1,498,636 -0.01(-0.03%)
Feb 07, 2024 38.01 38.03 37.56 37.83 1,359,669 -0.04(-0.10%)
Feb 06, 2024 37.56 37.92 37.47 37.87 1,262,093 +0.33(+0.87%)
Feb 05, 2024 37.85 37.85 37.51 37.54 1,507,642 -0.65(-1.71%)
Feb 02, 2024 38.22 38.41 37.77 38.20 2,500,595 -0.27(-0.70%)
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.