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

47.50
-0.04 (-0.08%)
NYSE· Last Trade: Jun 21st, 10:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202647.8047.8247.4547.501,501,26247.50
6/17/202648.4248.5247.4147.541,454,39547.54
6/16/202648.6648.9048.4148.54694,88948.54
6/15/202648.9849.1048.6148.651,594,94948.65
6/12/202648.6949.2148.6949.121,019,74949.12
6/10/202648.3348.6948.1948.341,321,69948.34
6/09/202647.8848.2247.8548.191,900,69448.19
6/08/202647.9748.0547.6147.67946,93547.67
6/05/202647.7748.1447.6947.901,164,80147.90
6/04/202647.6347.8747.5247.80887,58247.80
6/03/202647.3147.6047.2347.241,102,66847.24
6/02/202647.2147.5447.1947.451,136,52247.45
6/01/202647.3647.5247.2047.20993,70247.20
5/29/202647.6747.7747.4547.52850,56047.52
5/28/202647.8048.0147.5647.77766,19447.77
5/27/202647.6547.9847.6047.72728,28447.72
5/26/202647.8047.9247.6047.62855,26047.62
5/22/202647.4147.7947.3847.716,119,22347.71
5/21/202646.9947.2846.6547.23778,26847.23
5/20/202646.8647.1746.7347.081,904,26547.08
5/19/202646.7747.0346.4846.901,305,57646.90
5/18/202646.4046.8646.3746.821,530,18946.82
5/15/202646.6746.7046.1646.22831,47546.22
5/14/202646.7946.9146.5946.64881,44946.64
5/13/202646.7046.7746.4646.62681,81946.62
5/12/202646.7646.9246.3546.811,082,81446.81
5/11/202646.9247.0346.5546.66667,52546.66
5/08/202646.9046.9546.5846.69679,68846.69
5/07/202646.8446.9546.4646.73793,90246.73
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