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

49.19
-0.20 (-0.40%)
NYSE· Last Trade: Jul 21st, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202649.4049.4549.0849.19889,78349.19
7/17/202649.8050.2549.2349.39797,47549.39
7/16/202648.7449.5648.7449.54794,72949.54
7/15/202648.5248.9748.5248.62639,41048.62
7/14/202648.7648.8348.4148.51877,81048.51
7/13/202648.6048.9848.5248.671,032,46648.67
7/10/202648.2048.4248.1248.34860,48348.34
7/09/202647.9848.2047.8347.94849,23847.94
7/08/202648.5648.5947.9347.941,118,70047.94
7/07/202648.4548.9248.4548.551,118,67748.55
7/06/202648.3348.4647.9548.10970,49648.10
7/02/202648.1848.4548.1048.42788,68148.42
7/01/202647.7248.1747.6847.931,313,91047.93
6/30/202648.2148.3147.6947.711,391,25947.71
6/29/202648.5148.5948.1748.39939,92148.39
6/26/202648.2048.6348.1648.601,391,47848.60
6/25/202647.9048.3747.8448.131,153,32548.13
6/24/202647.6647.8447.4947.771,304,12147.77
6/23/202647.2547.7047.2047.641,277,28147.64
6/22/202647.0347.4747.0047.201,063,11847.20
6/18/202647.8047.8247.4547.501,501,26246.96
6/17/202648.4248.5247.4147.541,454,39547.00
6/16/202648.6648.9048.4148.54694,89047.99
6/15/202648.9849.1048.6148.651,594,94948.09
6/12/202648.6949.2148.6949.121,019,74948.56
6/11/202648.5548.8448.4048.611,784,68848.05
6/10/202648.3348.6948.1948.341,321,69947.79
6/09/202647.8848.2247.8548.191,900,69447.64
6/08/202647.9748.0547.6147.67946,93547.13
6/05/202647.7748.1447.6947.901,164,80147.35
6/04/202647.6347.8747.5247.80887,58247.25
6/03/202647.3147.6047.2347.241,102,66846.70
6/02/202647.2147.5447.1947.451,136,52246.91
6/01/202647.3647.5247.2047.20993,70246.66
5/29/202647.6747.7747.4547.52850,56046.98
5/28/202647.8048.0147.5647.77766,19447.22
5/27/202647.6547.9847.6047.72728,28447.17
5/26/202647.8047.9247.6047.62855,26047.08
5/22/202647.4147.7947.3847.716,119,22347.16
5/21/202646.9947.2846.6547.23778,26846.69
5/20/202646.8647.1746.7347.081,904,26546.54
5/19/202646.7747.0346.4846.901,305,57646.36
5/18/202646.4046.8646.3746.821,530,18946.28
5/15/202646.6746.7046.1646.22831,47545.69
5/14/202646.7946.9146.5946.64881,44946.11
5/13/202646.7046.7746.4646.62681,81946.09
5/12/202646.7646.9246.3546.811,082,81446.27
5/11/202646.9247.0346.5546.66667,52546.13
5/08/202646.9046.9546.5846.69679,68846.16
5/07/202646.8446.9546.4646.73793,90246.20
5/06/202646.9647.1446.8647.00781,56146.46
5/05/202646.5747.0846.5146.88924,62546.34
5/04/202646.6346.8846.3746.512,435,39945.98
5/01/202647.0647.1446.8046.861,430,05246.32
4/30/202646.2447.0946.2147.05838,12546.51
4/29/202646.2946.4946.1246.29746,26245.76
4/28/202646.3446.5246.0146.36662,18545.83
4/27/202646.0946.4345.9946.01893,46145.48
4/24/202646.3546.4345.9746.03577,10545.50
4/23/202646.1946.4146.0746.391,061,47845.86
4/22/202646.3746.5045.8845.98901,63945.45
4/21/202646.5646.7246.1546.21705,02445.68