Yahoo

Mail

UK markets open in 5 hours 5 minutes

NIKKEI 225
36,935.22
-1,144.48(-3.01%)
HANG SENG
16,111.84
-274.03(-1.67%)
CRUDE OIL
85.63
+2.90(+3.51%)
GOLD FUTURES
2,427.00
+29.00(+1.21%)
DOW
37,775.38
+22.07(+0.06%)
Bitcoin GBP
49,293.53
-241.43(-0.49%)

Money

Best mortgage deals of the week

As possibility of multiple interest rate cuts dwindle here's what banks and building societies are offering

SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.46

+0.16

(+0.42%)

At close: 04:00PM EDT

38.33

-0.13

(-0.34%)

After hours:

07:58PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	38.46	38.58	38.29	38.46	38.46	919,300
17 Apr 2024	38.32	38.56	38.09	38.30	38.30	905,000
16 Apr 2024	38.50	38.50	38.04	38.10	38.10	1,361,300
15 Apr 2024	39.23	39.37	38.38	38.57	38.57	1,267,900
12 Apr 2024	39.22	39.31	38.76	38.91	38.91	1,016,100
11 Apr 2024	39.64	39.65	39.10	39.38	39.38	831,100
10 Apr 2024	39.97	39.97	39.29	39.49	39.49	1,733,200
09 Apr 2024	40.34	40.58	40.24	40.57	40.57	991,300
08 Apr 2024	40.00	40.37	39.98	40.26	40.26	708,500
05 Apr 2024	39.75	39.97	39.49	39.90	39.90	1,063,200
04 Apr 2024	40.37	40.50	39.67	39.78	39.78	1,036,300
03 Apr 2024	40.11	40.20	39.95	40.04	40.04	829,800
02 Apr 2024	40.16	40.23	39.99	40.11	40.11	861,500
01 Apr 2024	40.77	40.77	40.31	40.31	40.31	838,700
28 Mar 2024	40.44	40.79	40.44	40.71	40.71	944,600
27 Mar 2024	39.67	40.39	39.64	40.38	40.38	978,000
26 Mar 2024	39.79	39.83	39.38	39.38	39.38	673,400
25 Mar 2024	39.72	39.99	39.64	39.68	39.68	902,700
22 Mar 2024	40.14	40.29	39.70	39.70	39.70	891,100
21 Mar 2024	39.89	40.24	39.88	40.09	40.09	1,128,700
20 Mar 2024	39.30	39.88	39.21	39.78	39.78	1,595,300
19 Mar 2024	39.20	39.43	39.15	39.38	39.38	1,110,900
18 Mar 2024	39.19	39.32	38.93	39.19	39.19	955,000
15 Mar 2024	38.81	39.29	38.81	39.15	39.15	869,500
15 Mar 2024	0.373 Dividend
14 Mar 2024	39.83	39.94	39.17	39.45	39.08	1,771,600
13 Mar 2024	40.01	40.30	39.90	39.99	39.61	821,900
12 Mar 2024	40.09	40.14	39.74	39.91	39.53	1,060,500
11 Mar 2024	39.91	40.19	39.83	40.07	39.69	968,300
08 Mar 2024	39.91	40.13	39.86	39.97	39.59	1,338,800
07 Mar 2024	39.76	39.93	39.62	39.73	39.35	882,100
06 Mar 2024	39.53	39.62	39.33	39.55	39.18	883,200
05 Mar 2024	39.27	39.74	39.24	39.37	39.00	1,154,200
04 Mar 2024	38.95	39.38	38.94	39.31	38.94	1,254,500
01 Mar 2024	38.85	38.96	38.45	38.95	38.58	1,049,900
29 Feb 2024	38.82	39.06	38.74	38.87	38.50	1,094,100
28 Feb 2024	38.47	38.72	38.37	38.57	38.21	865,200
27 Feb 2024	38.46	38.63	38.41	38.58	38.22	1,179,500
26 Feb 2024	38.74	38.85	38.27	38.30	37.94	2,059,700
23 Feb 2024	38.81	39.08	38.71	38.83	38.46	1,313,700
22 Feb 2024	38.76	38.88	38.57	38.77	38.40	1,172,600
21 Feb 2024	38.52	38.75	38.34	38.73	38.36	1,065,900
20 Feb 2024	38.43	38.75	38.31	38.52	38.16	2,059,800
16 Feb 2024	38.40	38.72	38.25	38.58	38.22	925,200
15 Feb 2024	38.12	38.73	38.12	38.68	38.31	1,348,500
14 Feb 2024	37.90	38.04	37.72	37.93	37.57	1,570,900
13 Feb 2024	38.02	38.02	37.35	37.72	37.36	1,663,300
12 Feb 2024	38.15	38.69	38.14	38.53	38.17	1,141,500
09 Feb 2024	38.14	38.22	37.90	38.15	37.79	1,173,900
08 Feb 2024	38.15	38.20	37.90	38.18	37.82	1,484,500
07 Feb 2024	38.37	38.39	37.92	38.19	37.83	1,347,400
06 Feb 2024	37.92	38.28	37.83	38.23	37.87	1,250,100
05 Feb 2024	38.21	38.21	37.86	37.90	37.54	1,493,700
02 Feb 2024	38.58	38.78	38.13	38.56	38.20	2,476,900
01 Feb 2024	38.59	38.83	38.06	38.83	38.46	1,389,200
31 Jan 2024	38.98	39.17	38.51	38.55	38.19	1,330,300
30 Jan 2024	39.06	39.22	38.88	39.10	38.73	2,284,700
29 Jan 2024	39.04	39.18	38.85	39.16	38.79	862,000
26 Jan 2024	39.12	39.26	38.96	39.06	38.69	707,200
25 Jan 2024	38.78	39.04	38.67	39.03	38.66	1,273,600
24 Jan 2024	38.79	38.88	38.34	38.36	38.00	964,400
23 Jan 2024	38.64	38.77	38.40	38.59	38.23	884,500
22 Jan 2024	38.54	38.78	38.46	38.62	38.25	1,117,300
19 Jan 2024	38.11	38.51	37.82	38.47	38.11	1,410,600
18 Jan 2024	38.26	38.30	37.73	38.01	37.65	1,314,800
17 Jan 2024	38.30	38.67	37.99	38.23	37.87	1,179,100
16 Jan 2024	38.78	38.82	38.53	38.66	38.29	1,070,100
12 Jan 2024	39.30	39.43	38.89	39.03	38.66	1,191,200
11 Jan 2024	39.32	39.33	38.79	39.05	38.68	1,168,900
10 Jan 2024	39.43	39.53	39.25	39.43	39.06	897,300
09 Jan 2024	39.47	39.54	39.27	39.45	39.08	799,700
08 Jan 2024	39.36	39.75	39.23	39.75	39.37	1,020,300
05 Jan 2024	39.08	39.64	38.93	39.46	39.09	1,095,900
04 Jan 2024	39.18	39.42	39.07	39.17	38.80	785,500
03 Jan 2024	39.45	39.46	39.02	39.15	38.78	1,636,600
02 Jan 2024	39.08	39.81	39.01	39.68	39.30	1,394,300
29 Dec 2023	39.34	39.44	39.12	39.19	38.82	880,500
28 Dec 2023	39.24	39.47	39.22	39.44	39.07	1,436,000
27 Dec 2023	39.27	39.36	39.09	39.29	38.92	810,400
26 Dec 2023	38.95	39.35	38.92	39.25	38.88	816,200
22 Dec 2023	38.91	39.21	38.81	38.94	38.57	1,401,400
21 Dec 2023	38.70	38.87	38.44	38.81	38.44	1,145,500
20 Dec 2023	39.01	39.13	38.41	38.43	38.07	1,304,400
19 Dec 2023	38.82	39.12	38.79	39.11	38.74	1,551,500
18 Dec 2023	39.03	39.04	38.75	38.75	38.38	1,105,600
15 Dec 2023	39.08	39.33	38.72	38.88	38.51	1,343,500
15 Dec 2023	0.534 Dividend
14 Dec 2023	39.43	40.16	39.43	39.88	38.97	3,733,200
13 Dec 2023	37.62	38.91	37.50	38.90	38.02	1,888,500
12 Dec 2023	37.81	37.81	37.53	37.67	36.81	1,158,000
11 Dec 2023	37.73	37.89	37.64	37.83	36.97	955,200
08 Dec 2023	37.64	37.83	37.53	37.76	36.90	2,389,400
07 Dec 2023	37.48	37.68	37.31	37.60	36.75	858,900
06 Dec 2023	37.46	37.83	37.35	37.38	36.53	1,847,800
05 Dec 2023	37.53	37.54	37.25	37.35	36.50	834,800
04 Dec 2023	37.29	37.70	37.27	37.65	36.79	1,061,800
01 Dec 2023	36.68	37.52	36.56	37.51	36.66	2,200,500
30 Nov 2023	36.48	36.73	36.37	36.70	35.87	763,400
29 Nov 2023	36.24	36.62	36.24	36.38	35.55	1,107,500
28 Nov 2023	35.91	36.12	35.72	36.07	35.25	888,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22536,935.22-1,144.48(-3.01%)

HANG SENG16,111.84-274.03(-1.67%)

CRUDE OIL85.63+2.90(+3.51%)

GOLD FUTURES2,427.00+29.00(+1.21%)

DOW37,775.38+22.07(+0.06%)

Bitcoin GBP49,293.53-241.43(-0.49%)

Best mortgage deals of the week

SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)

NIKKEI 225
36,935.22
-1,144.48(-3.01%)

HANG SENG
16,111.84
-274.03(-1.67%)

CRUDE OIL
85.63
+2.90(+3.51%)

GOLD FUTURES
2,427.00
+29.00(+1.21%)

DOW
37,775.38
+22.07(+0.06%)

Bitcoin GBP
49,293.53
-241.43(-0.49%)