Advertisement
Advertisement
U.S. markets open in 9 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.68+0.78 (+2.17%)
At close: 04:00PM EDT
36.50 -0.18 (-0.49%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202236.1836.8335.9736.6836.682,395,900
Sep 27, 202236.5536.6635.7335.9035.902,931,100
Sep 26, 202236.7936.8835.9636.1736.173,169,700
Sep 23, 202237.3037.3236.4436.9336.933,366,900
Sep 22, 202238.2238.3137.7937.8037.804,108,700
Sep 21, 202239.0639.2938.2238.2438.243,316,200
Sep 20, 202239.2139.2338.5338.8138.813,115,600
Sep 19, 202238.8039.5138.7739.5139.511,615,900
Sep 16, 202239.1839.2138.8539.1839.182,956,400
Sep 16, 20220.418 Dividend
Sep 15, 202240.0540.3239.7539.8639.441,981,700
Sep 14, 202240.3040.3839.8140.1139.692,251,700
Sep 13, 202241.1741.2640.0640.2239.801,942,900
Sep 12, 202241.6041.9741.6041.8841.441,303,700
Sep 09, 202241.0141.4240.9241.3340.901,243,700
Sep 08, 202240.2540.7640.0440.7340.301,381,500
Sep 07, 202239.6240.4939.5840.4540.031,308,200
Sep 06, 202240.1440.1839.5339.7439.321,578,900
Sep 02, 202240.5940.8239.8239.9939.571,522,300
Sep 01, 202240.0740.2339.6040.2339.811,432,900
Aug 31, 202240.6140.7040.2140.2239.80954,000
Aug 30, 202241.1141.1140.4840.5840.151,043,600
Aug 29, 202241.0341.3640.8341.0640.631,160,100
Aug 26, 202242.4142.4841.2241.2540.821,405,500
Aug 25, 202242.0142.3841.9242.3741.93805,500
Aug 24, 202241.8241.9841.6241.8741.431,002,800
Aug 23, 202241.8642.0941.7441.8341.391,085,500
Aug 22, 202242.1942.2541.7241.8141.371,382,000
Aug 19, 202242.9142.9242.5042.6442.19943,900
Aug 18, 202243.0243.0842.8143.0742.62896,600
Aug 17, 202243.0343.2442.7743.0042.551,740,400
Aug 16, 202243.0043.5642.9943.3842.931,326,000
Aug 15, 202242.7343.1242.6343.0942.641,300,000
Aug 12, 202242.6843.0842.5843.0642.611,807,100
Aug 11, 202242.3042.7742.2642.5142.062,479,700
Aug 10, 202241.7342.1041.7342.0341.591,209,000
Aug 09, 202241.2941.3441.1041.3040.871,294,100
Aug 08, 202241.1441.5541.1241.1740.741,526,800
Aug 05, 202240.6440.9140.5440.8940.461,056,400
Aug 04, 202241.1641.2040.8240.8640.431,308,400
Aug 03, 202241.1841.2840.9741.1340.702,110,700
Aug 02, 202241.3141.4240.8940.9140.481,922,900
Aug 01, 202241.1441.4040.9341.3840.951,578,500
Jul 29, 202241.0741.4640.9941.4140.982,039,300
Jul 28, 202240.8341.0440.4140.9940.561,617,800
Jul 27, 202240.3440.7440.0740.6340.201,625,700
Jul 26, 202240.3840.5040.2240.3239.901,067,100
Jul 25, 202240.0740.4339.9040.3739.951,707,400
Jul 22, 202240.0740.2439.6839.9339.511,497,500
Jul 21, 202239.7639.9239.3839.9239.502,508,100
Jul 20, 202240.1240.2639.7940.0539.631,926,100
Jul 19, 202239.8240.2839.7740.2039.782,188,800
Jul 18, 202239.8639.9939.4439.5439.131,263,700
Jul 15, 202239.4539.6139.0539.6039.181,923,600
Jul 14, 202238.7338.9938.5238.9538.543,178,400
Jul 13, 202239.4339.6639.0639.3838.972,754,600
Jul 12, 202239.6140.0539.5339.7539.331,280,300
Jul 11, 202239.6939.9439.5939.8639.441,130,600
Jul 08, 202240.1140.2239.7739.8839.462,172,800
Jul 07, 202239.9840.1539.8740.0139.591,730,600
Jul 06, 202239.7939.9939.1939.6439.222,700,500
Jul 05, 202240.0240.0239.0839.7739.352,736,200
Jul 01, 202239.9640.5439.6340.4840.061,512,500
Jun 30, 202239.7740.2439.6139.9139.492,318,800
Jun 29, 202240.6140.7240.0740.2439.821,334,500
Jun 28, 202240.9141.2940.3940.5140.091,612,500
Jun 27, 202240.4640.7440.3140.6140.181,241,000
Jun 24, 202239.7140.4039.5540.3539.932,884,500
Jun 23, 202239.4539.6438.9639.3938.982,912,000
Jun 22, 202238.9339.6338.9039.2838.872,410,700
Jun 21, 202239.2639.6539.0439.4939.083,024,600
Jun 17, 202238.9639.2338.3038.6338.223,481,800
Jun 17, 20220.405 Dividend
Jun 16, 202239.6439.6639.0839.3038.493,032,600
Jun 15, 202240.5840.8339.8040.3739.534,292,000
Jun 14, 202240.9341.0739.9740.3539.523,288,600
Jun 13, 202241.6841.7240.5140.7139.875,122,500
Jun 10, 202242.6242.8142.3142.4341.553,280,500
Jun 09, 202244.0944.1143.1443.1642.272,523,400
Jun 08, 202244.5444.6244.0744.1643.251,738,000
Jun 07, 202244.0444.8043.9744.7943.861,904,100
Jun 06, 202244.3844.4944.1444.2443.321,765,400
Jun 03, 202244.2444.4344.0644.1543.242,119,300
Jun 02, 202244.3644.4143.6544.4143.492,755,300
Jun 01, 202244.7444.7943.8144.3443.422,587,800
May 31, 202244.7444.8944.4644.5743.653,980,100
May 27, 202244.4844.9644.3744.9644.032,581,000
May 26, 202244.2144.5144.1744.3343.412,371,400
May 25, 202243.4244.1043.4244.0143.102,698,300
May 24, 202243.0643.6042.4743.5342.634,384,300
May 23, 202243.1043.4742.8643.2142.322,982,300
May 20, 202242.9143.0041.9042.6341.754,071,600
May 19, 202242.5843.0142.2642.6341.754,249,600
May 18, 202244.1044.1642.8643.0442.153,105,200
May 17, 202243.9444.2643.6044.2543.333,318,000
May 16, 202243.2843.7443.1243.5542.652,895,900
May 13, 202242.9843.3442.8043.2642.371,935,100
May 12, 202242.5042.7042.0442.6841.806,005,300
May 11, 202242.7143.4642.4442.5041.626,296,100
May 10, 202243.3343.6242.1142.5741.6910,373,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement