STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.31

-0.56

(-1.40%)

As of 10:00AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	39.62	39.77	39.29	39.31	39.31	223,753
Apr 24, 2024	39.41	39.92	39.24	39.87	39.87	1,170,100
Apr 23, 2024	39.37	39.72	39.30	39.60	39.60	1,369,100
Apr 22, 2024	39.13	39.51	38.92	39.37	39.37	2,897,400
Apr 19, 2024	38.56	39.04	38.51	39.01	39.01	1,360,500
Apr 18, 2024	38.46	38.58	38.29	38.46	38.46	919,300
Apr 17, 2024	38.32	38.56	38.09	38.30	38.30	905,000
Apr 16, 2024	38.50	38.50	38.04	38.10	38.10	1,361,300
Apr 15, 2024	39.23	39.37	38.38	38.57	38.57	1,267,900
Apr 12, 2024	39.22	39.31	38.76	38.91	38.91	1,016,100
Apr 11, 2024	39.64	39.65	39.10	39.38	39.38	831,100
Apr 10, 2024	39.97	39.97	39.29	39.49	39.49	1,733,200
Apr 09, 2024	40.34	40.58	40.24	40.57	40.57	991,300
Apr 08, 2024	40.00	40.37	39.98	40.26	40.26	708,500
Apr 05, 2024	39.75	39.97	39.49	39.90	39.90	1,063,200
Apr 04, 2024	40.37	40.50	39.67	39.78	39.78	1,036,300
Apr 03, 2024	40.11	40.20	39.95	40.04	40.04	829,800
Apr 02, 2024	40.16	40.23	39.99	40.11	40.11	861,500
Apr 01, 2024	40.77	40.77	40.31	40.31	40.31	838,700
Mar 28, 2024	40.44	40.79	40.44	40.71	40.71	944,600
Mar 27, 2024	39.67	40.39	39.64	40.38	40.38	978,000
Mar 26, 2024	39.79	39.83	39.38	39.38	39.38	673,400
Mar 25, 2024	39.72	39.99	39.64	39.68	39.68	902,700
Mar 22, 2024	40.14	40.29	39.70	39.70	39.70	891,100
Mar 21, 2024	39.89	40.24	39.88	40.09	40.09	1,128,700
Mar 20, 2024	39.30	39.88	39.21	39.78	39.78	1,595,300
Mar 19, 2024	39.20	39.43	39.15	39.38	39.38	1,110,900
Mar 18, 2024	39.19	39.32	38.93	39.19	39.19	955,000
Mar 15, 2024	38.81	39.29	38.81	39.15	39.15	869,500
Mar 15, 2024	0.373 Dividend
Mar 14, 2024	39.83	39.94	39.17	39.45	39.08	1,771,600
Mar 13, 2024	40.01	40.30	39.90	39.99	39.61	821,900
Mar 12, 2024	40.09	40.14	39.74	39.91	39.53	1,060,500
Mar 11, 2024	39.91	40.19	39.83	40.07	39.69	968,300
Mar 08, 2024	39.91	40.13	39.86	39.97	39.59	1,338,800
Mar 07, 2024	39.76	39.93	39.62	39.73	39.35	882,100
Mar 06, 2024	39.53	39.62	39.33	39.55	39.18	883,200
Mar 05, 2024	39.27	39.74	39.24	39.37	39.00	1,154,200
Mar 04, 2024	38.95	39.38	38.94	39.31	38.94	1,254,500
Mar 01, 2024	38.85	38.96	38.45	38.95	38.58	1,049,900
Feb 29, 2024	38.82	39.06	38.74	38.87	38.50	1,094,100
Feb 28, 2024	38.47	38.72	38.37	38.57	38.21	865,200
Feb 27, 2024	38.46	38.63	38.41	38.58	38.22	1,179,500
Feb 26, 2024	38.74	38.85	38.27	38.30	37.94	2,059,700
Feb 23, 2024	38.81	39.08	38.71	38.83	38.46	1,313,700
Feb 22, 2024	38.76	38.88	38.57	38.77	38.40	1,172,600
Feb 21, 2024	38.52	38.75	38.34	38.73	38.36	1,065,900
Feb 20, 2024	38.43	38.75	38.31	38.52	38.16	2,059,800
Feb 16, 2024	38.40	38.72	38.25	38.58	38.22	925,200
Feb 15, 2024	38.12	38.73	38.12	38.68	38.31	1,348,500
Feb 14, 2024	37.90	38.04	37.72	37.93	37.57	1,570,900
Feb 13, 2024	38.02	38.02	37.35	37.72	37.36	1,663,300
Feb 12, 2024	38.15	38.69	38.14	38.53	38.17	1,141,500
Feb 09, 2024	38.14	38.22	37.90	38.15	37.79	1,173,900
Feb 08, 2024	38.15	38.20	37.90	38.18	37.82	1,484,500
Feb 07, 2024	38.37	38.39	37.92	38.19	37.83	1,347,400
Feb 06, 2024	37.92	38.28	37.83	38.23	37.87	1,250,100
Feb 05, 2024	38.21	38.21	37.86	37.90	37.54	1,493,700
Feb 02, 2024	38.58	38.78	38.13	38.56	38.20	2,476,900
Feb 01, 2024	38.59	38.83	38.06	38.83	38.46	1,389,200
Jan 31, 2024	38.98	39.17	38.51	38.55	38.19	1,330,300
Jan 30, 2024	39.06	39.22	38.88	39.10	38.73	2,284,700
Jan 29, 2024	39.04	39.18	38.85	39.16	38.79	862,000
Jan 26, 2024	39.12	39.26	38.96	39.06	38.69	707,200
Jan 25, 2024	38.78	39.04	38.67	39.03	38.66	1,273,600
Jan 24, 2024	38.79	38.88	38.34	38.36	38.00	964,400
Jan 23, 2024	38.64	38.77	38.40	38.59	38.23	884,500
Jan 22, 2024	38.54	38.78	38.46	38.62	38.25	1,117,300
Jan 19, 2024	38.11	38.51	37.82	38.47	38.11	1,410,600
Jan 18, 2024	38.26	38.30	37.73	38.01	37.65	1,314,800
Jan 17, 2024	38.30	38.67	37.99	38.23	37.87	1,179,100
Jan 16, 2024	38.78	38.82	38.53	38.66	38.29	1,070,100
Jan 12, 2024	39.30	39.43	38.89	39.03	38.66	1,191,200
Jan 11, 2024	39.32	39.33	38.79	39.05	38.68	1,168,900
Jan 10, 2024	39.43	39.53	39.25	39.43	39.06	897,300
Jan 09, 2024	39.47	39.54	39.27	39.45	39.08	799,700
Jan 08, 2024	39.36	39.75	39.23	39.75	39.37	1,020,300
Jan 05, 2024	39.08	39.64	38.93	39.46	39.09	1,095,900
Jan 04, 2024	39.18	39.42	39.07	39.17	38.80	785,500
Jan 03, 2024	39.45	39.46	39.02	39.15	38.78	1,636,600
Jan 02, 2024	39.08	39.81	39.01	39.68	39.30	1,394,300
Dec 29, 2023	39.34	39.44	39.12	39.19	38.82	880,500
Dec 28, 2023	39.24	39.47	39.22	39.44	39.07	1,436,000
Dec 27, 2023	39.27	39.36	39.09	39.29	38.92	810,400
Dec 26, 2023	38.95	39.35	38.92	39.25	38.88	816,200
Dec 22, 2023	38.91	39.21	38.81	38.94	38.57	1,401,400
Dec 21, 2023	38.70	38.87	38.44	38.81	38.44	1,145,500
Dec 20, 2023	39.01	39.13	38.41	38.43	38.07	1,304,400
Dec 19, 2023	38.82	39.12	38.79	39.11	38.74	1,551,500
Dec 18, 2023	39.03	39.04	38.75	38.75	38.38	1,105,600
Dec 15, 2023	39.08	39.33	38.72	38.88	38.51	1,343,500
Dec 15, 2023	0.534 Dividend
Dec 14, 2023	39.43	40.16	39.43	39.88	38.97	3,733,200
Dec 13, 2023	37.62	38.91	37.50	38.90	38.02	1,888,500
Dec 12, 2023	37.81	37.81	37.53	37.67	36.81	1,158,000
Dec 11, 2023	37.73	37.89	37.64	37.83	36.97	955,200
Dec 08, 2023	37.64	37.83	37.53	37.76	36.90	2,389,400
Dec 07, 2023	37.48	37.68	37.31	37.60	36.75	858,900
Dec 06, 2023	37.46	37.83	37.35	37.38	36.53	1,847,800
Dec 05, 2023	37.53	37.54	37.25	37.35	36.50	834,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,673.14-200.58(-0.92%)

S&P 5004,997.40-74.23(-1.46%)

DOW37,798.44-662.48(-1.72%)

CAD/USD0.7287-0.0011(-0.15%)

CRUDE OIL82.50-0.31(-0.37%)

Bitcoin CAD86,951.80-3,612.96(-3.99%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

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

S&P/TSX
21,673.14
-200.58(-0.92%)

S&P 500
4,997.40
-74.23(-1.46%)

DOW
37,798.44
-662.48(-1.72%)

CAD/USD
0.7287
-0.0011(-0.15%)

CRUDE OIL
82.50
-0.31(-0.37%)

Bitcoin CAD
86,951.80
-3,612.96(-3.99%)