Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.48+0.57 (+1.43%)
At close: 04:00PM EDT
40.48 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202239.9640.5439.6340.4840.481,512,500
Jun 30, 202239.7740.2439.6139.9139.912,318,800
Jun 29, 202240.6140.7240.0740.2440.241,334,500
Jun 28, 202240.9141.2940.3940.5140.511,612,500
Jun 27, 202240.4640.7440.3140.6140.611,241,000
Jun 24, 202239.7140.4039.5540.3540.352,884,200
Jun 23, 202239.4539.6438.9639.3939.392,912,000
Jun 22, 202238.9339.6338.9039.2839.282,410,700
Jun 21, 202239.2639.6539.0439.4939.493,024,600
Jun 17, 202238.9639.2338.3038.6338.633,480,000
Jun 17, 20220.405 Dividend
Jun 16, 202239.6439.6639.0839.3038.903,032,600
Jun 15, 202240.5840.8339.8040.3739.954,292,000
Jun 14, 202240.9341.0739.9740.3539.933,288,600
Jun 13, 202241.6841.7240.5140.7140.295,122,500
Jun 10, 202242.6242.8142.3142.4341.993,279,300
Jun 09, 202244.0944.1143.1443.1642.722,523,400
Jun 08, 202244.5444.6244.0744.1643.701,738,000
Jun 07, 202244.0444.8043.9744.7944.331,904,100
Jun 06, 202244.3844.4944.1444.2443.781,765,400
Jun 03, 202244.2444.4344.0644.1543.702,119,300
Jun 02, 202244.3644.4143.6544.4143.952,755,300
Jun 01, 202244.7444.7943.8144.3443.882,587,800
May 31, 202244.7444.8944.4644.5744.113,980,100
May 27, 202244.4844.9644.3744.9644.502,581,000
May 26, 202244.2144.5144.1744.3343.872,371,400
May 25, 202243.4244.1043.4244.0143.562,698,300
May 24, 202243.0643.6042.4743.5343.084,384,300
May 23, 202243.1043.4742.8643.2142.762,982,300
May 20, 202242.9143.0041.9042.6342.194,071,600
May 19, 202242.5843.0142.2642.6342.194,249,600
May 18, 202244.1044.1642.8643.0442.603,105,200
May 17, 202243.9444.2643.6044.2543.793,318,000
May 16, 202243.2843.7443.1243.5543.102,895,900
May 13, 202242.9843.3442.8043.2642.811,935,100
May 12, 202242.5042.7042.0442.6842.246,005,300
May 11, 202242.7143.4642.4442.5042.066,296,100
May 10, 202243.3343.6242.1142.5742.1310,373,500
May 09, 202243.3343.6042.9743.0942.6533,884,000
May 06, 202243.5143.9243.1043.8343.3810,400,500
May 05, 202244.0944.1943.2243.6243.175,263,100
May 04, 202243.3844.4043.2544.3243.866,833,900
May 03, 202242.7343.4742.6843.2042.753,181,500
May 02, 202242.8443.0041.8942.6042.163,946,900
Apr 29, 202243.8143.8942.6342.7042.262,774,300
Apr 28, 202243.5744.0343.2143.9543.502,131,400
Apr 27, 202243.4143.7343.0943.3342.883,632,600
Apr 26, 202243.6944.0743.3043.3042.852,785,900
Apr 25, 202243.8043.9542.8443.8543.403,897,500
Apr 22, 202244.9544.9544.0644.1243.672,909,500
Apr 21, 202245.6145.8345.0345.0944.633,123,100
Apr 20, 202245.1645.6245.1145.4544.983,046,200
Apr 19, 202244.6345.0644.5944.9844.522,761,300
Apr 18, 202244.5044.7844.3844.5544.091,716,400
Apr 14, 202244.4344.7644.4144.5044.041,878,800
Apr 13, 202244.1544.4143.9344.4143.952,064,000
Apr 12, 202244.1844.5044.0244.1543.702,693,100
Apr 11, 202244.3944.5644.0744.1343.681,398,400
Apr 08, 202244.1644.5644.0244.4243.961,741,200
Apr 07, 202244.0944.1443.5344.0343.583,033,000
Apr 06, 202243.8044.1843.6644.0943.641,424,100
Apr 05, 202243.9844.4143.6943.8043.352,280,500
Apr 04, 202244.2044.2043.6244.0543.602,394,600
Apr 01, 202244.0844.2143.7344.2043.743,745,300
Mar 31, 202244.2744.5943.9243.9543.501,793,000
Mar 30, 202244.4744.5844.2144.4143.951,744,500
Mar 29, 202244.0844.4743.9844.4744.011,436,100
Mar 28, 202244.0244.1343.6043.9643.511,494,300
Mar 25, 202243.5144.2343.5144.2343.771,348,100
Mar 24, 202243.1943.5743.1443.4843.032,038,800
Mar 23, 202243.3543.4543.1143.1242.683,570,700
Mar 22, 202243.2943.5243.0643.3242.871,873,600
Mar 21, 202242.9643.3542.9043.0842.641,449,400
Mar 18, 202242.7142.8142.3942.7642.321,783,400
Mar 18, 20220.653 Dividend
Mar 17, 202242.9843.5442.8543.4942.401,738,100
Mar 16, 202242.9943.1242.4243.0942.011,811,300
Mar 15, 202242.6542.8842.3642.7141.641,958,500
Mar 14, 202242.9343.1342.4742.6641.593,314,000
Mar 11, 202242.9943.2642.6742.7241.641,985,700
Mar 10, 202242.5442.9442.4442.9041.822,690,200
Mar 09, 202242.9943.2342.7342.7641.682,097,200
Mar 08, 202242.9743.2842.5342.5441.476,173,300
Mar 07, 202243.0943.2942.5842.7041.635,890,600
Mar 04, 202242.7843.2942.5943.2942.202,526,600
Mar 03, 202243.0343.4042.8143.2842.193,924,400
Mar 02, 202242.1743.1042.1342.9541.872,204,100
Mar 01, 202242.6742.7641.5641.8840.832,915,800
Feb 28, 202242.4342.8942.2742.7541.673,814,800
Feb 25, 202242.0343.2042.0343.1142.033,016,500
Feb 24, 202241.6441.8240.8841.7540.705,133,200
Feb 23, 202242.8442.9542.1342.2041.141,821,100
Feb 22, 202242.9642.9842.3242.6441.572,518,900
Feb 18, 202242.7343.2042.6642.8441.761,852,200
Feb 17, 202243.0343.1642.7642.9141.831,073,700
Feb 16, 202243.0343.5243.0243.2942.20916,300
Feb 15, 202242.8943.2142.8343.0641.981,272,500
Feb 14, 202243.1743.2842.3942.7141.642,891,600
Feb 11, 202243.1043.6743.0143.1742.082,614,000
Feb 10, 202243.4243.8342.9043.0942.011,875,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...