Indicators

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

39.89 -0.22 (-0.55%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.14	23.15	22.68	23.05	3,986,855	-0.19(-0.81%)
May 28, 2020	23.79	23.79	23.15	23.24	2,092,151	-0.30(-1.29%)
May 27, 2020	23.46	23.63	23.05	23.54	3,337,686	+0.60(+2.61%)
May 26, 2020	22.72	23.10	22.72	22.94	2,870,671	+0.88(+3.98%)
May 22, 2020	22.00	22.06	21.76	22.06	1,087,877	+0.07(+0.30%)
May 21, 2020	22.05	22.19	21.83	22.00	1,156,401	-0.07(-0.33%)
May 20, 2020	22.04	22.18	21.96	22.07	1,817,942	+0.36(+1.66%)
May 19, 2020	22.06	22.07	21.68	21.71	2,470,106	-0.42(-1.89%)
May 18, 2020	21.68	22.26	21.68	22.13	2,945,928	+1.23(+5.89%)
May 15, 2020	20.87	21.04	20.60	20.90	2,007,134	-0.08(-0.39%)
May 14, 2020	20.40	21.00	19.95	20.98	2,401,121	+0.30(+1.43%)
May 13, 2020	21.34	21.35	20.52	20.68	3,550,482	-0.71(-3.34%)
May 12, 2020	22.09	22.16	21.38	21.40	1,632,244	-0.54(-2.47%)
May 11, 2020	22.14	22.16	21.77	21.94	1,354,909	-0.34(-1.55%)
May 08, 2020	21.91	22.32	21.79	22.28	1,075,450	+0.75(+3.47%)
May 07, 2020	21.59	21.95	21.46	21.54	1,288,835	+0.28(+1.31%)
May 06, 2020	21.89	21.94	21.25	21.26	1,229,858	-0.49(-2.26%)
May 05, 2020	22.14	22.25	21.73	21.75	1,325,810	-0.10(-0.45%)
May 04, 2020	21.65	21.86	21.40	21.85	1,565,111	+0.00(+0.00%)

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.