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

47.00
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 4:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202646.9647.1446.8647.00781,56147.00
5/05/202646.5747.0846.5146.88925,84246.88
5/04/202646.6346.8846.3746.512,435,39946.51
5/01/202647.0647.1446.8046.861,430,05246.86
4/30/202646.2447.0946.2147.05838,12547.05
4/29/202646.2946.4946.1246.29746,26246.29
4/28/202646.3446.5246.0146.36662,18546.36
4/27/202646.0946.4345.9946.01893,46146.01
4/24/202646.3546.4345.9746.03577,10546.03
4/23/202646.1946.4146.0746.391,061,47846.39
4/22/202646.3746.5045.8845.98901,63945.98
4/21/202646.5646.7246.1546.21705,02446.21
4/20/202646.2746.6746.2246.542,135,57546.54
4/17/202645.8546.4445.8546.401,279,52546.40
4/16/202645.7646.1345.7246.12969,48346.12
4/15/202645.7645.8545.5145.74657,94045.74
4/14/202645.6545.9445.4045.83842,29145.83
4/13/202645.7045.7745.3745.77752,65445.77
4/10/202646.0746.1745.6945.76754,44245.76
4/09/202645.7546.1345.7246.02800,53646.02
4/08/202645.5645.9445.5045.931,931,02545.93
4/07/202645.6345.8245.4645.57915,93645.57
4/06/202645.4745.7445.3845.73988,86545.73
4/02/202645.3545.6445.1445.632,388,35345.63
4/01/202645.4645.5845.1845.352,213,94145.35
3/31/202645.4845.7645.1645.522,377,53045.52
3/30/202645.3445.5344.9145.111,533,80145.11
3/27/202645.0745.3644.8444.941,420,99044.94
3/26/202644.9045.4444.9045.121,273,84445.12
3/25/202645.0445.2344.7645.001,612,49045.00
3/24/202644.4945.2344.3844.891,802,63344.89
3/23/202644.6545.0044.4144.642,298,95244.64
3/20/202645.3845.5144.4844.682,555,94344.23
3/19/202645.3945.6745.1945.372,353,94644.91
3/18/202645.9045.9745.4745.481,904,60845.02
3/17/202646.2046.4246.0546.081,499,95945.62
3/16/202646.0946.1845.8445.893,179,80445.43
3/13/202646.1546.3345.7345.792,696,91845.33
3/12/202645.9246.3245.7845.831,712,00045.37
3/11/202646.4146.4745.9546.141,301,08645.68
3/10/202646.6746.9146.2546.481,788,97046.01
3/09/202646.7546.9445.9446.752,570,82146.28
3/06/202647.0147.1046.4147.071,750,12746.60
3/05/202647.4247.5247.0847.301,945,84446.82
3/04/202647.5547.7347.1747.613,165,24847.13
3/03/202647.3347.7846.7947.542,160,27947.06
3/02/202647.6848.0547.4247.911,705,94847.43
2/27/202647.8248.0747.6947.991,287,73647.51
2/26/202647.8248.1247.7347.941,991,10647.46
2/25/202647.9247.9247.2347.663,543,93447.18
2/24/202647.7248.0447.6647.873,615,36047.39
2/23/202647.8748.2147.4847.761,104,31847.28
2/20/202647.6948.0047.4848.001,453,48647.52
2/19/202647.7848.0347.4947.691,330,62547.21
2/18/202647.8247.9947.6447.782,677,52147.30
2/17/202648.2048.5347.4147.812,080,85547.33
2/13/202647.5248.2047.5248.071,907,51547.59
2/12/202648.1248.3847.4847.562,091,46147.08
2/11/202647.7548.1447.6548.011,745,69647.53
2/10/202647.1247.8047.1247.681,493,18647.20
2/09/202646.9047.1546.6047.053,803,06546.58