SPYD - SPDR Portfolio S&P 500 High Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202039.9739.9839.8239.8939.89540,900
Jan 16, 202039.6939.9039.6839.9039.90630,900
Jan 15, 202039.4439.6839.4139.5039.50791,000
Jan 14, 202039.3239.4739.2439.4439.44869,400
Jan 13, 202039.1439.3339.0139.3339.33485,700
Jan 10, 202039.2039.2139.0139.0639.06696,800
Jan 09, 202039.1539.1538.9239.1339.13620,500
Jan 08, 202039.0939.2138.9039.0839.08789,600
Jan 07, 202039.0939.1238.8639.0339.03429,200
Jan 06, 202038.8139.1338.8039.1139.11612,000
Jan 03, 202038.8839.0438.8538.9838.98822,100
Jan 02, 202039.6339.6838.9939.1539.15817,600
Dec 31, 201939.2239.4839.1839.4639.46465,200
Dec 30, 201939.4139.4239.2139.2539.25349,800
Dec 27, 201939.4739.5039.3139.3839.38487,700
Dec 26, 201939.3739.4339.2839.4039.40347,200
Dec 24, 201939.3939.3939.2439.2839.28249,500
Dec 23, 201939.4639.4939.3139.3239.32590,600
Dec 20, 201939.3139.4839.2239.4139.41455,600
Dec 20, 20190.497 Dividend
Dec 19, 201939.5739.6239.4939.6139.11477,000
Dec 18, 201939.3839.5939.3639.5539.05430,700
Dec 17, 201939.3139.4039.2339.2838.79733,400
Dec 16, 201939.2139.3239.1539.2838.79584,400
Dec 13, 201939.2539.3138.8738.9838.49782,000
Dec 12, 201938.8839.3438.8439.2238.73649,600
Dec 11, 201938.9438.9938.7938.8338.34285,700
Dec 10, 201938.9538.9938.8038.9038.41355,200
Dec 09, 201938.9139.0638.8838.9738.48289,000
Dec 06, 201938.8539.0738.8538.9638.47858,700
Dec 05, 201938.6838.7138.4838.6238.14274,400
Dec 04, 201938.4338.7638.4038.5738.09318,600
Dec 03, 201938.3538.3538.0738.3337.85869,900
Dec 02, 201938.9238.9738.6138.6138.13528,200
Nov 29, 201939.0439.0438.8538.9038.41124,800
Nov 27, 201938.9439.0938.8739.0938.60341,500
Nov 26, 201938.9838.9838.7738.8638.37582,100
Nov 25, 201938.8038.9738.7238.9438.45356,000
Nov 22, 201938.6238.7538.5338.7038.21274,700
Nov 21, 201938.5738.5838.3538.4737.99311,100
Nov 20, 201938.7038.7538.3638.5638.08509,100
Nov 19, 201939.1439.1438.7238.7738.28367,300
Nov 18, 201939.2539.2739.1039.2138.72429,100
Nov 15, 201939.1239.2338.9939.2338.74314,400
Nov 14, 201938.9039.0638.8638.9338.44730,800
Nov 13, 201938.9039.0138.7638.8838.39448,800
Nov 12, 201939.0839.2638.9338.9838.49386,600
Nov 11, 201939.1039.1038.9839.0738.58284,000
Nov 08, 201939.1639.2638.9139.2638.77395,400
Nov 07, 201939.3839.4539.1839.2738.78479,700
Nov 06, 201939.2739.3739.0339.1838.69269,500
Nov 05, 201939.2939.4439.1139.2538.76475,400
Nov 04, 201939.0539.3039.0039.2738.78705,700
Nov 01, 201938.4738.8538.4238.8538.36368,300
Oct 31, 201938.4538.4738.0138.2837.80241,100
Oct 30, 201938.6838.6838.3038.5438.06308,200
Oct 29, 201938.6038.8238.5738.6838.19241,800
Oct 28, 201938.6938.7738.6038.6038.12414,000
Oct 25, 201938.4938.6838.3738.5738.09319,600
Oct 24, 201938.8138.8138.3638.5538.07371,700
Oct 23, 201938.5438.7438.4538.7338.24333,800
Oct 22, 201938.2738.7038.1538.5738.09328,900
Oct 21, 201938.0038.2438.0038.2437.76328,200
Oct 18, 201937.5337.8937.5037.8037.33246,800
Oct 17, 201937.7337.7937.5737.7137.24262,000
Oct 16, 201937.6437.8137.5437.6237.15290,600
Oct 15, 201937.4437.7537.3237.6437.17355,100
Oct 14, 201937.3737.4237.1537.3836.91250,300
Oct 11, 201937.3037.7237.2537.4036.93491,900
Oct 10, 201936.6537.0436.6536.9536.49520,200
Oct 09, 201936.6836.8036.5336.6436.18456,700
Oct 08, 201936.8536.8536.4536.4636.00401,900
Oct 07, 201937.1237.3036.9737.0436.58349,300
Oct 04, 201936.9337.2036.7737.2036.73674,900
Oct 03, 201936.5636.8736.1736.8736.41559,900
Oct 02, 201937.2537.2536.5336.6136.15687,500
Oct 01, 201938.0838.0837.3537.3836.91457,400
Sep 30, 201937.9538.0737.9037.9837.50328,000
Sep 27, 201937.9138.0637.6637.8937.41293,000
Sep 26, 201937.8337.9037.6037.8337.36559,700
Sep 25, 201937.6337.8537.5737.8137.34304,200
Sep 24, 201937.9737.9737.4437.6237.15430,800
Sep 23, 201937.6637.9237.5637.8537.38280,400
Sep 20, 201937.9138.0737.7137.7537.28371,000
Sep 20, 20190.448 Dividend
Sep 19, 201938.5338.6238.2438.2937.37341,800
Sep 18, 201938.5138.5638.2038.4837.55515,200
Sep 17, 201938.7538.7538.4638.5537.62265,100
Sep 16, 201938.6638.8038.5638.7637.83321,100
Sep 13, 201938.8639.0638.6238.6737.74397,700
Sep 12, 201938.9038.9038.4838.7637.83413,100
Sep 11, 201938.4538.8438.1438.8437.90522,600
Sep 10, 201937.7938.4037.7838.4037.47376,900
Sep 09, 201937.2937.8637.2537.8636.95482,400
Sep 06, 201937.0137.1936.9437.1336.24383,500
Sep 05, 201936.7337.0236.7036.9636.07312,900
Sep 04, 201936.2536.4536.2436.4435.56372,000
Sep 03, 201935.9035.9735.6535.9735.10501,700
Aug 30, 201936.0936.3135.9736.0535.18508,500
Aug 29, 201935.7935.9335.7235.9235.05461,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...