Skip to main content

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

42.42 -0.09 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 42.56 42.64 42.24 42.42 865,465 -0.09(-0.21%)
Jul 18, 2024 42.66 43.24 42.47 42.51 1,128,083 -0.34(-0.79%)
Jul 17, 2024 42.22 42.97 42.22 42.85 1,624,910 +0.58(+1.37%)
Jul 16, 2024 41.75 42.31 41.70 42.27 1,034,319 +0.64(+1.54%)
Jul 15, 2024 41.63 41.81 41.50 41.63 887,253 +0.10(+0.24%)
Jul 12, 2024 41.44 41.73 41.32 41.53 790,237 +0.27(+0.65%)
Jul 11, 2024 40.84 41.36 40.84 41.26 1,208,479 +0.66(+1.63%)
Jul 10, 2024 40.35 40.62 40.23 40.60 774,443 +0.37(+0.92%)
Jul 09, 2024 40.04 40.42 39.93 40.23 876,010 +0.12(+0.30%)
Jul 08, 2024 40.04 40.19 39.93 40.11 642,597 +0.16(+0.40%)
Jul 05, 2024 40.05 40.08 39.82 39.95 922,480 -0.10(-0.25%)
Jul 03, 2024 40.18 40.38 40.03 40.05 520,904 -0.10(-0.25%)
Jul 02, 2024 39.98 40.15 39.91 40.15 780,152 +0.14(+0.35%)
Jul 01, 2024 40.30 40.48 39.94 40.01 861,377 -0.22(-0.55%)
Jun 28, 2024 40.01 40.25 39.99 40.23 1,038,976 +0.34(+0.85%)
Jun 27, 2024 39.82 39.92 39.66 39.89 605,754 -0.06(-0.15%)
Jun 26, 2024 39.93 39.99 39.78 39.95 601,472 -0.16(-0.40%)
Jun 25, 2024 40.56 40.56 40.01 40.11 962,084 -0.48(-1.18%)
Jun 24, 2024 40.16 40.73 40.09 40.59 943,828 +0.52(+1.30%)
Jun 21, 2024 40.15 40.15 39.92 40.07 737,582 -0.00(-0.01%)
Jun 20, 2024 39.88 40.13 39.78 40.07 804,063 +0.13(+0.32%)
Jun 18, 2024 39.73 40.00 39.73 39.94 734,994 +0.20(+0.50%)
Jun 17, 2024 39.56 39.85 39.40 39.75 971,968 +0.08(+0.20%)
Jun 14, 2024 39.55 39.78 39.39 39.67 629,500 -0.10(-0.25%)
Jun 13, 2024 39.76 39.84 39.50 39.77 825,289 -0.05(-0.12%)
Jun 12, 2024 40.27 40.38 39.71 39.82 1,102,038 +0.12(+0.30%)
Jun 11, 2024 39.69 39.79 39.47 39.70 774,178 -0.19(-0.47%)
Jun 10, 2024 39.77 40.02 39.51 39.89 761,885 -0.05(-0.12%)
Jun 07, 2024 39.80 40.11 39.70 39.93 573,750 -0.13(-0.32%)
Jun 06, 2024 40.04 40.26 39.91 40.06 659,028 -0.09(-0.22%)
Jun 05, 2024 40.25 40.25 39.90 40.15 775,019 -0.05(-0.12%)
Jun 04, 2024 39.99 40.32 39.94 40.20 772,452 -0.01(-0.02%)
Jun 03, 2024 40.43 40.43 39.94 40.21 980,877 -0.18(-0.44%)
May 31, 2024 39.67 40.40 39.56 40.39 961,671 +0.86(+2.17%)
May 30, 2024 39.26 39.53 39.12 39.53 1,059,122 +0.47(+1.21%)
May 29, 2024 39.16 39.16 38.91 39.06 960,038 -0.46(-1.17%)
May 28, 2024 39.91 40.05 39.45 39.52 769,423 -0.34(-0.84%)
May 24, 2024 39.86 39.96 39.74 39.86 1,605,806 +0.16(+0.40%)
May 23, 2024 40.40 40.40 39.66 39.70 1,105,168 -0.71(-1.76%)
May 22, 2024 40.61 40.69 40.31 40.41 496,985 -0.37(-0.90%)
May 21, 2024 40.69 40.81 40.63 40.77 860,541 +0.07(+0.17%)
May 20, 2024 40.96 40.97 40.66 40.71 767,036 -0.22(-0.53%)
May 17, 2024 40.86 40.94 40.77 40.92 976,847 +0.04(+0.10%)
May 16, 2024 40.88 41.02 40.79 40.88 896,993 -0.02(-0.05%)
May 15, 2024 40.98 41.08 40.81 40.90 880,763 +0.25(+0.61%)
May 14, 2024 40.63 40.77 40.50 40.66 974,104 +0.19(+0.46%)
May 13, 2024 40.46 40.68 40.40 40.47 917,617 +0.16(+0.39%)
May 10, 2024 40.37 40.42 40.22 40.31 701,215 +0.02(+0.05%)
May 09, 2024 39.95 40.29 39.88 40.29 1,077,196 +0.35(+0.87%)
May 08, 2024 39.73 39.98 39.65 39.94 650,494 +0.05(+0.12%)
May 07, 2024 39.92 40.04 39.82 39.90 1,036,072 +0.18(+0.45%)
May 06, 2024 39.73 39.83 39.56 39.72 708,290 +0.20(+0.50%)
May 03, 2024 39.61 39.79 39.36 39.52 1,724,200 +0.24(+0.60%)
May 02, 2024 39.31 39.38 39.01 39.28 1,376,771 +0.28(+0.71%)
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.