Indicators

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

41.42 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.39	25.39	25.15	25.22	68,796	-0.11(-0.45%)
Apr 27, 2017	25.46	25.46	25.33	25.33	27,169	-0.09(-0.34%)
Apr 26, 2017	25.56	25.58	25.40	25.42	74,915	-0.14(-0.53%)
Apr 25, 2017	25.52	25.56	25.47	25.56	58,619	+0.12(+0.48%)
Apr 24, 2017	25.56	25.56	25.33	25.43	67,022	+0.12(+0.48%)
Apr 21, 2017	25.46	25.46	25.30	25.31	23,266	-0.13(-0.51%)
Apr 20, 2017	25.42	25.46	25.32	25.44	46,130	+0.11(+0.43%)
Apr 19, 2017	25.49	25.49	25.32	25.33	28,633	-0.10(-0.40%)
Apr 18, 2017	25.36	25.45	25.36	25.43	48,935	+0.04(+0.14%)
Apr 17, 2017	25.33	25.41	25.28	25.40	43,113	+0.14(+0.57%)
Apr 13, 2017	25.41	25.46	25.23	25.26	53,784	-0.16(-0.62%)
Apr 12, 2017	25.46	25.47	25.36	25.41	41,744	-0.04(-0.17%)
Apr 11, 2017	25.41	25.47	25.31	25.46	34,705	+0.04(+0.17%)
Apr 10, 2017	25.36	25.48	25.35	25.41	59,706	+0.09(+0.37%)
Apr 07, 2017	25.38	25.42	25.32	25.32	44,799	-0.06(-0.25%)
Apr 06, 2017	25.27	25.43	25.20	25.38	45,431	+0.16(+0.63%)
Apr 05, 2017	25.29	25.46	25.19	25.23	53,279	-0.06(-0.26%)
Apr 04, 2017	25.26	25.30	25.18	25.29	50,114	+0.04(+0.14%)

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.