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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	39.96	40.54	39.63	40.48	40.48	1,512,500
Jun 30, 2022	39.77	40.24	39.61	39.91	39.91	2,318,800
Jun 29, 2022	40.61	40.72	40.07	40.24	40.24	1,334,500
Jun 28, 2022	40.91	41.29	40.39	40.51	40.51	1,612,500
Jun 27, 2022	40.46	40.74	40.31	40.61	40.61	1,241,000
Jun 24, 2022	39.71	40.40	39.55	40.35	40.35	2,884,200
Jun 23, 2022	39.45	39.64	38.96	39.39	39.39	2,912,000
Jun 22, 2022	38.93	39.63	38.90	39.28	39.28	2,410,700
Jun 21, 2022	39.26	39.65	39.04	39.49	39.49	3,024,600
Jun 17, 2022	38.96	39.23	38.30	38.63	38.63	3,480,000
Jun 17, 2022	0.405 Dividend
Jun 16, 2022	39.64	39.66	39.08	39.30	38.90	3,032,600
Jun 15, 2022	40.58	40.83	39.80	40.37	39.95	4,292,000
Jun 14, 2022	40.93	41.07	39.97	40.35	39.93	3,288,600
Jun 13, 2022	41.68	41.72	40.51	40.71	40.29	5,122,500
Jun 10, 2022	42.62	42.81	42.31	42.43	41.99	3,279,300
Jun 09, 2022	44.09	44.11	43.14	43.16	42.72	2,523,400
Jun 08, 2022	44.54	44.62	44.07	44.16	43.70	1,738,000
Jun 07, 2022	44.04	44.80	43.97	44.79	44.33	1,904,100
Jun 06, 2022	44.38	44.49	44.14	44.24	43.78	1,765,400
Jun 03, 2022	44.24	44.43	44.06	44.15	43.70	2,119,300
Jun 02, 2022	44.36	44.41	43.65	44.41	43.95	2,755,300
Jun 01, 2022	44.74	44.79	43.81	44.34	43.88	2,587,800
May 31, 2022	44.74	44.89	44.46	44.57	44.11	3,980,100
May 27, 2022	44.48	44.96	44.37	44.96	44.50	2,581,000
May 26, 2022	44.21	44.51	44.17	44.33	43.87	2,371,400
May 25, 2022	43.42	44.10	43.42	44.01	43.56	2,698,300
May 24, 2022	43.06	43.60	42.47	43.53	43.08	4,384,300
May 23, 2022	43.10	43.47	42.86	43.21	42.76	2,982,300
May 20, 2022	42.91	43.00	41.90	42.63	42.19	4,071,600
May 19, 2022	42.58	43.01	42.26	42.63	42.19	4,249,600
May 18, 2022	44.10	44.16	42.86	43.04	42.60	3,105,200
May 17, 2022	43.94	44.26	43.60	44.25	43.79	3,318,000
May 16, 2022	43.28	43.74	43.12	43.55	43.10	2,895,900
May 13, 2022	42.98	43.34	42.80	43.26	42.81	1,935,100
May 12, 2022	42.50	42.70	42.04	42.68	42.24	6,005,300
May 11, 2022	42.71	43.46	42.44	42.50	42.06	6,296,100
May 10, 2022	43.33	43.62	42.11	42.57	42.13	10,373,500
May 09, 2022	43.33	43.60	42.97	43.09	42.65	33,884,000
May 06, 2022	43.51	43.92	43.10	43.83	43.38	10,400,500
May 05, 2022	44.09	44.19	43.22	43.62	43.17	5,263,100
May 04, 2022	43.38	44.40	43.25	44.32	43.86	6,833,900
May 03, 2022	42.73	43.47	42.68	43.20	42.75	3,181,500
May 02, 2022	42.84	43.00	41.89	42.60	42.16	3,946,900
Apr 29, 2022	43.81	43.89	42.63	42.70	42.26	2,774,300
Apr 28, 2022	43.57	44.03	43.21	43.95	43.50	2,131,400
Apr 27, 2022	43.41	43.73	43.09	43.33	42.88	3,632,600
Apr 26, 2022	43.69	44.07	43.30	43.30	42.85	2,785,900
Apr 25, 2022	43.80	43.95	42.84	43.85	43.40	3,897,500
Apr 22, 2022	44.95	44.95	44.06	44.12	43.67	2,909,500
Apr 21, 2022	45.61	45.83	45.03	45.09	44.63	3,123,100
Apr 20, 2022	45.16	45.62	45.11	45.45	44.98	3,046,200
Apr 19, 2022	44.63	45.06	44.59	44.98	44.52	2,761,300
Apr 18, 2022	44.50	44.78	44.38	44.55	44.09	1,716,400
Apr 14, 2022	44.43	44.76	44.41	44.50	44.04	1,878,800
Apr 13, 2022	44.15	44.41	43.93	44.41	43.95	2,064,000
Apr 12, 2022	44.18	44.50	44.02	44.15	43.70	2,693,100
Apr 11, 2022	44.39	44.56	44.07	44.13	43.68	1,398,400
Apr 08, 2022	44.16	44.56	44.02	44.42	43.96	1,741,200
Apr 07, 2022	44.09	44.14	43.53	44.03	43.58	3,033,000
Apr 06, 2022	43.80	44.18	43.66	44.09	43.64	1,424,100
Apr 05, 2022	43.98	44.41	43.69	43.80	43.35	2,280,500
Apr 04, 2022	44.20	44.20	43.62	44.05	43.60	2,394,600
Apr 01, 2022	44.08	44.21	43.73	44.20	43.74	3,745,300
Mar 31, 2022	44.27	44.59	43.92	43.95	43.50	1,793,000
Mar 30, 2022	44.47	44.58	44.21	44.41	43.95	1,744,500
Mar 29, 2022	44.08	44.47	43.98	44.47	44.01	1,436,100
Mar 28, 2022	44.02	44.13	43.60	43.96	43.51	1,494,300
Mar 25, 2022	43.51	44.23	43.51	44.23	43.77	1,348,100
Mar 24, 2022	43.19	43.57	43.14	43.48	43.03	2,038,800
Mar 23, 2022	43.35	43.45	43.11	43.12	42.68	3,570,700
Mar 22, 2022	43.29	43.52	43.06	43.32	42.87	1,873,600
Mar 21, 2022	42.96	43.35	42.90	43.08	42.64	1,449,400
Mar 18, 2022	42.71	42.81	42.39	42.76	42.32	1,783,400
Mar 18, 2022	0.653 Dividend
Mar 17, 2022	42.98	43.54	42.85	43.49	42.40	1,738,100
Mar 16, 2022	42.99	43.12	42.42	43.09	42.01	1,811,300
Mar 15, 2022	42.65	42.88	42.36	42.71	41.64	1,958,500
Mar 14, 2022	42.93	43.13	42.47	42.66	41.59	3,314,000
Mar 11, 2022	42.99	43.26	42.67	42.72	41.64	1,985,700
Mar 10, 2022	42.54	42.94	42.44	42.90	41.82	2,690,200
Mar 09, 2022	42.99	43.23	42.73	42.76	41.68	2,097,200
Mar 08, 2022	42.97	43.28	42.53	42.54	41.47	6,173,300
Mar 07, 2022	43.09	43.29	42.58	42.70	41.63	5,890,600
Mar 04, 2022	42.78	43.29	42.59	43.29	42.20	2,526,600
Mar 03, 2022	43.03	43.40	42.81	43.28	42.19	3,924,400
Mar 02, 2022	42.17	43.10	42.13	42.95	41.87	2,204,100
Mar 01, 2022	42.67	42.76	41.56	41.88	40.83	2,915,800
Feb 28, 2022	42.43	42.89	42.27	42.75	41.67	3,814,800
Feb 25, 2022	42.03	43.20	42.03	43.11	42.03	3,016,500
Feb 24, 2022	41.64	41.82	40.88	41.75	40.70	5,133,200
Feb 23, 2022	42.84	42.95	42.13	42.20	41.14	1,821,100
Feb 22, 2022	42.96	42.98	42.32	42.64	41.57	2,518,900
Feb 18, 2022	42.73	43.20	42.66	42.84	41.76	1,852,200
Feb 17, 2022	43.03	43.16	42.76	42.91	41.83	1,073,700
Feb 16, 2022	43.03	43.52	43.02	43.29	42.20	916,300
Feb 15, 2022	42.89	43.21	42.83	43.06	41.98	1,272,500
Feb 14, 2022	43.17	43.28	42.39	42.71	41.64	2,891,600
Feb 11, 2022	43.10	43.67	43.01	43.17	42.08	2,614,000
Feb 10, 2022	43.42	43.83	42.90	43.09	42.01	1,875,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7782+0.0005(+0.06%)

CRUDE OIL110.47+2.04(+1.88%)

BTC-CAD26,179.46+1,309.09(+5.26%)

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

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7782
+0.0005(+0.06%)

CRUDE OIL
110.47
+2.04(+1.88%)

BTC-CAD
26,179.46
+1,309.09(+5.26%)