Advertisement
Advertisement
U.S. Markets open in 1 hr 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.08-0.23 (-0.56%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 202140.4340.4539.9040.2640.262,109,300
Nov 24, 202141.2241.4241.2041.3441.34701,400
Nov 23, 202141.0541.4041.0341.3141.311,019,600
Nov 22, 202140.6941.2140.6040.9340.932,154,300
Nov 19, 202140.8940.8940.5240.5640.561,614,600
Nov 18, 202141.3241.4040.9241.0841.08787,500
Nov 17, 202141.3941.3941.1441.3141.31747,000
Nov 16, 202141.7841.8041.4841.5141.51576,600
Nov 15, 202141.6441.7841.4741.7441.74961,800
Nov 12, 202141.6241.6741.4041.4941.49856,100
Nov 11, 202141.3741.6141.2641.5741.57663,200
Nov 10, 202141.2741.5241.2541.3241.32646,300
Nov 09, 202141.2241.2841.0341.2741.27927,600
Nov 08, 202141.5141.5541.1441.2241.221,221,300
Nov 05, 202141.2041.6041.2041.4041.40906,000
Nov 04, 202141.3341.3740.6540.9040.90800,100
Nov 03, 202140.7641.3840.7241.3241.32752,500
Nov 02, 202140.9240.9740.6940.9240.92775,400
Nov 01, 202140.5040.8740.4440.8640.861,182,300
Oct 29, 202140.6040.6740.2040.3140.311,411,700
Oct 28, 202140.4140.6140.3640.6140.611,228,400
Oct 27, 202141.0241.0240.3540.3740.37714,700
Oct 26, 202141.1041.2141.0141.0641.06666,100
Oct 25, 202141.1241.1640.9141.0841.081,223,100
Oct 22, 202140.9841.1940.8441.0341.03597,700
Oct 21, 202141.1141.1740.6440.8540.85558,100
Oct 20, 202140.5741.1940.5241.1841.181,126,500
Oct 19, 202140.6240.6740.4440.6540.65797,500
Oct 18, 202140.4840.6640.3240.4440.44631,700
Oct 15, 202140.8140.9140.6040.6240.62848,400
Oct 14, 202140.2840.6340.1840.6240.62899,800
Oct 13, 202139.8940.0839.4740.0140.011,413,600
Oct 12, 202139.9640.1339.8339.9639.961,403,800
Oct 11, 202140.2040.3839.9639.9839.981,678,100
Oct 08, 202140.1440.3440.0640.1140.111,142,600
Oct 07, 202140.1840.4240.0740.1440.141,180,200
Oct 06, 202139.6839.9939.2139.9839.982,051,900
Oct 05, 202140.1140.2339.8239.9639.961,125,900
Oct 04, 202139.7040.1539.6739.9339.931,504,800
Oct 01, 202139.3539.9439.1139.7339.731,182,500
Sep 30, 202139.9239.9739.1039.1239.121,507,600
Sep 29, 202139.7340.0139.5539.8539.851,118,400
Sep 28, 202139.9240.1239.5439.6439.641,369,500
Sep 27, 202139.6440.1939.6439.8939.891,313,400
Sep 24, 202139.3339.6239.3139.4139.41698,900
Sep 23, 202139.0539.6338.9839.3939.391,297,200
Sep 22, 202138.7739.1338.7538.8538.851,472,300
Sep 21, 202138.7938.8938.4138.4138.411,430,900
Sep 20, 202138.6138.7438.0938.5738.572,760,500
Sep 17, 202139.4039.6039.1339.1339.131,172,100
Sep 16, 202140.1240.2139.7439.8939.89798,100
Sep 15, 202139.6940.1739.6540.1240.12850,400
Sep 14, 202140.1940.2039.5339.6539.651,191,200
Sep 13, 202139.9140.2039.8640.0540.051,304,700
Sep 10, 202140.1340.1539.5839.5939.591,157,700
Sep 09, 202140.0240.2739.8839.9639.96836,600
Sep 08, 202140.0340.2939.9740.1140.111,117,300
Sep 07, 202140.4640.4640.0340.0840.081,120,000
Sep 03, 202140.6140.6740.3740.4940.49992,400
Sep 02, 202140.4540.6740.4340.6740.67741,700
Sep 01, 202140.4940.5340.2040.3540.351,104,700
Aug 31, 202140.2140.4840.1740.4240.42857,700
Aug 30, 202140.5440.5440.2040.2240.22813,800
Aug 27, 202140.1340.6340.1340.4940.49633,800
Aug 26, 202140.3840.3840.0040.0240.02840,500
Aug 25, 202140.1540.5639.9740.3840.38691,500
Aug 24, 202140.0840.2139.9140.1440.141,049,000
Aug 23, 202139.9640.1039.9240.0040.00992,700
Aug 20, 202139.3739.7839.2239.7339.731,176,300
Aug 19, 202139.4339.7439.1839.4439.441,991,100
Aug 18, 202140.1440.2239.7039.7439.741,085,400
Aug 17, 202140.2640.4239.8240.2640.262,690,100
Aug 16, 202140.4440.6740.1840.4840.481,145,800
Aug 13, 202140.5640.6540.4340.5540.55791,600
Aug 12, 202140.5940.6440.2840.5340.531,016,300
Aug 11, 202140.2340.5840.0840.5840.58926,300
Aug 10, 202139.8940.2539.7340.1740.171,577,700
Aug 09, 202139.8339.9439.6639.8239.82760,200
Aug 06, 202139.8540.1039.8439.9339.931,463,000
Aug 05, 202139.4139.6539.3839.6539.651,287,900
Aug 04, 202139.6039.6539.1839.1839.181,842,900
Aug 03, 202139.5839.8739.1239.8439.841,650,600
Aug 02, 202139.6940.1939.4439.4739.471,479,000
Jul 30, 202139.7740.0339.4439.5039.501,280,000
Jul 29, 202139.8540.0739.7339.8639.861,300,000
Jul 28, 202139.7539.8139.2939.6139.612,767,100
Jul 27, 202139.4439.7039.1739.6939.691,544,900
Jul 26, 202139.2739.7139.2739.6339.631,928,400
Jul 23, 202139.2839.3939.0139.2739.271,483,300
Jul 22, 202139.4839.4838.9439.0639.061,643,800
Jul 21, 202139.2939.7339.2839.4939.491,401,800
Jul 20, 202138.2739.2238.1639.0239.021,890,700
Jul 19, 202138.6238.6937.9238.2138.214,168,200
Jul 16, 202139.9239.9439.2339.2939.291,131,600
Jul 15, 202139.5239.9039.5039.7839.781,900,300
Jul 14, 202139.8640.1639.5639.7639.761,637,800
Jul 13, 202140.2440.2939.7539.8139.811,375,100
Jul 12, 202139.9840.4039.7040.3540.351,684,200
Jul 09, 202139.6740.1639.6340.1640.162,248,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement