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

44.68
-0.69 (-1.52%)
NYSE · Last Trade: Mar 22nd, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202645.3845.5144.4844.682,555,94344.68
3/19/202645.3945.6745.1945.372,353,94645.37
3/18/202645.9045.9745.4745.481,904,60845.48
3/17/202646.2046.4246.0546.081,499,95946.08
3/16/202646.0946.1845.8445.893,179,80445.89
3/13/202646.1546.3345.7345.792,696,91845.79
3/12/202645.9246.3245.7845.831,712,00045.83
3/11/202646.4146.4745.9546.141,301,08646.14
3/10/202646.6746.9146.2546.481,788,97046.48
3/09/202646.7546.9445.9446.752,570,82146.75
3/06/202647.0147.1046.4147.071,750,12747.07
3/05/202647.4247.5247.0847.301,945,84447.30
3/04/202647.5547.7347.1747.613,165,24847.61
3/03/202647.3347.7846.7947.542,160,27947.54
3/02/202647.6848.0547.4247.911,705,94847.91
2/27/202647.8248.0747.6947.991,287,73647.99
2/26/202647.8248.1247.7347.941,991,10647.94
2/25/202647.9247.9247.2347.663,543,93447.66
2/24/202647.7248.0447.6647.873,615,36047.87
2/23/202647.8748.2147.4847.761,104,31847.76
2/20/202647.6948.0047.4848.001,453,48648.00
2/19/202647.7848.0347.4947.691,330,62547.69
2/18/202647.8247.9947.6447.782,677,52147.78
2/17/202648.2048.5347.4147.812,080,85547.81
2/13/202647.5248.2047.5248.071,907,51548.07
2/12/202648.1248.3847.4847.562,091,46147.56
2/11/202647.7548.1447.6548.011,745,69648.01
2/10/202647.1247.8047.1247.681,493,18647.68
2/09/202646.9047.1546.6047.053,803,06547.05
2/06/202646.6547.0846.6347.031,656,68847.03
2/05/202646.6946.7246.1546.393,232,15246.39
2/04/202645.9246.8745.9146.752,423,04446.75
2/03/202645.1345.9045.0945.673,222,64745.67
2/02/202645.2045.3644.9145.254,850,37745.25
1/30/202644.9245.3044.7045.282,173,06645.28
1/29/202644.9245.2044.6944.882,196,69244.88
1/28/202645.0545.2044.5544.711,881,57444.71
1/27/202645.0045.1744.8945.091,417,81545.09
1/26/202645.1345.2544.9245.041,432,85945.04
1/23/202645.0845.1144.7944.981,270,92544.98
1/22/202645.1845.4545.0645.091,186,10245.09
1/21/202644.6945.2044.6945.141,896,76045.14
1/20/202644.5744.7444.3744.521,794,18744.52
1/16/202644.9245.0244.7344.921,397,99044.92
1/15/202644.9045.1844.6845.101,953,77045.10
1/14/202644.3644.9644.3544.891,580,94944.89
1/13/202644.2944.4444.0044.311,243,03044.31
1/12/202644.3244.3844.0344.201,284,34144.20
1/09/202644.4544.6444.2644.341,642,60044.34
1/08/202643.4644.5543.4044.362,186,90644.36
1/07/202644.1244.2543.5043.522,053,49643.52
1/06/202643.6044.0943.5844.052,170,41244.05
1/05/202643.5743.8243.4343.693,148,91943.69
1/02/202643.3143.7742.9443.612,402,95043.61
12/31/202543.5343.5343.2343.251,166,92643.25
12/30/202543.5443.5843.4443.541,138,03743.54
12/29/202543.5343.6043.4243.491,157,72743.49
12/26/202543.4043.5243.2943.501,217,37643.50
12/24/202543.1843.4843.1743.44872,48243.44
12/23/202543.3643.3743.1143.161,207,03543.16
12/22/202543.1543.3843.0543.331,846,44343.33