Indicators

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

40.18 -0.19 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.59	28.01	27.04	27.92	5,145,010	-0.37(-1.30%)
Feb 27, 2020	29.10	29.48	28.27	28.29	4,660,779	-1.28(-4.34%)
Feb 26, 2020	30.17	30.34	29.55	29.57	3,099,190	-0.45(-1.50%)
Feb 25, 2020	31.34	31.35	29.94	30.02	2,831,265	-1.19(-3.82%)
Feb 24, 2020	31.48	31.49	31.10	31.21	2,445,240	-0.99(-3.07%)
Feb 21, 2020	32.28	32.28	32.08	32.20	662,087	-0.20(-0.63%)
Feb 20, 2020	32.11	32.44	32.08	32.40	729,560	+0.25(+0.79%)
Feb 19, 2020	32.29	32.29	32.09	32.15	536,511	-0.03(-0.10%)
Feb 18, 2020	32.27	32.30	31.96	32.18	637,714	-0.10(-0.30%)
Feb 14, 2020	32.31	32.33	32.14	32.28	551,657	-0.03(-0.10%)
Feb 13, 2020	32.35	32.35	32.16	32.31	697,171	-0.16(-0.50%)
Feb 12, 2020	32.44	32.58	32.39	32.48	402,377	+0.24(+0.73%)
Feb 11, 2020	32.22	32.38	32.18	32.24	702,817	+0.17(+0.53%)
Feb 10, 2020	31.94	32.07	31.82	32.07	632,959	+0.13(+0.41%)
Feb 07, 2020	32.06	32.08	31.87	31.94	789,778	-0.25(-0.76%)
Feb 06, 2020	32.44	32.48	32.18	32.18	601,038	-0.09(-0.28%)
Feb 05, 2020	31.90	32.30	31.86	32.27	877,030	+0.65(+2.04%)
Feb 04, 2020	31.64	31.78	31.59	31.63	562,084	+0.40(+1.28%)

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.