UK Markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
42.630.00 (0.00%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202243.1043.4742.8643.2143.212,982,300
20 May 202242.9143.0041.9042.6342.634,070,600
19 May 202242.5843.0142.2642.6342.634,249,600
18 May 202244.1044.1642.8643.0443.043,105,200
17 May 202243.9444.2643.6044.2544.253,318,000
16 May 202243.2843.7443.1243.5543.552,895,900
13 May 202242.9843.3442.8043.2643.261,935,100
12 May 202242.5042.7042.0442.6842.686,005,300
11 May 202242.7143.4642.4442.5042.506,296,100
10 May 202243.3343.6242.1142.5742.5710,373,500
09 May 202243.3343.6042.9743.0943.0933,884,000
06 May 202243.5143.9243.1043.8343.8310,397,800
05 May 202244.0944.1943.2243.6243.625,263,100
04 May 202243.3844.4043.2544.3244.326,833,900
03 May 202242.7343.4742.6843.2043.203,181,500
02 May 202242.8443.0041.8942.6042.603,946,900
29 Apr 202243.8143.8942.6342.7042.702,773,300
28 Apr 202243.5744.0343.2143.9543.952,131,400
27 Apr 202243.4143.7343.0943.3343.333,632,600
26 Apr 202243.6944.0743.3043.3043.302,785,900
25 Apr 202243.8043.9542.8443.8543.853,897,500
22 Apr 202244.9544.9544.0644.1244.122,909,500
21 Apr 202245.6145.8345.0345.0945.093,123,100
20 Apr 202245.1645.6245.1145.4545.453,046,200
19 Apr 202244.6345.0644.5944.9844.982,761,300
18 Apr 202244.5044.7844.3844.5544.551,716,400
14 Apr 202244.4344.7644.4144.5044.501,878,800
13 Apr 202244.1544.4143.9344.4144.412,064,000
12 Apr 202244.1844.5044.0244.1544.152,693,100
11 Apr 202244.3944.5644.0744.1344.131,398,400
08 Apr 202244.1644.5644.0244.4244.421,741,200
07 Apr 202244.0944.1443.5344.0344.033,033,000
06 Apr 202243.8044.1843.6644.0944.091,424,100
05 Apr 202243.9844.4143.6943.8043.802,280,500
04 Apr 202244.2044.2043.6244.0544.052,394,600
01 Apr 202244.0844.2143.7344.2044.203,745,300
31 Mar 202244.2744.5943.9243.9543.951,793,000
30 Mar 202244.4744.5844.2144.4144.411,744,500
29 Mar 202244.0844.4743.9844.4744.471,436,100
28 Mar 202244.0244.1343.6043.9643.961,494,300
25 Mar 202243.5144.2343.5144.2344.231,348,100
24 Mar 202243.1943.5743.1443.4843.482,038,800
23 Mar 202243.3543.4543.1143.1243.123,570,700
22 Mar 202243.2943.5243.0643.3243.321,873,600
21 Mar 202242.9643.3542.9043.0843.081,449,400
18 Mar 202242.7142.8142.3942.7642.761,783,400
17 Mar 202242.9843.5442.8543.4943.491,738,100
16 Mar 202242.9943.1242.4243.0943.091,811,300
15 Mar 202242.6542.8842.3642.7142.711,958,500
14 Mar 202242.9343.1342.4742.6642.663,314,000
11 Mar 202242.9943.2642.6742.7242.721,985,700
10 Mar 202242.5442.9442.4442.9042.902,690,200
09 Mar 202242.9943.2342.7342.7642.762,097,200
08 Mar 202242.9743.2842.5342.5442.546,173,300
07 Mar 202243.0943.2942.5842.7042.705,890,600
04 Mar 202242.7843.2942.5943.2943.292,526,600
03 Mar 202243.0343.4042.8143.2843.283,924,400
02 Mar 202242.1743.1042.1342.9542.952,204,100
01 Mar 202242.6742.7641.5641.8841.882,915,800
28 Feb 202242.4342.8942.2742.7542.753,814,800
25 Feb 202242.0343.2042.0343.1143.113,016,500
24 Feb 202241.6441.8240.8841.7541.755,133,200
23 Feb 202242.8442.9542.1342.2042.201,821,100
22 Feb 202242.9642.9842.3242.6442.642,518,900
18 Feb 202242.7343.2042.6642.8442.841,852,200
17 Feb 202243.0343.1642.7642.9142.911,073,700
16 Feb 202243.0343.5243.0243.2943.29916,300
15 Feb 202242.8943.2142.8343.0643.061,272,500
14 Feb 202243.1743.2842.3942.7142.712,891,600
11 Feb 202243.1043.6743.0143.1743.172,614,000
10 Feb 202243.4243.8342.9043.0943.091,875,700
09 Feb 202243.6843.8343.6143.7743.771,492,700
08 Feb 202243.3743.4943.1643.4043.401,347,500
07 Feb 202243.0143.4142.8543.1843.181,667,200
04 Feb 202242.9843.2742.6642.9642.961,143,700
03 Feb 202243.4143.4643.0143.0843.081,394,300
02 Feb 202243.0743.4942.9543.4043.402,210,800
01 Feb 202242.7943.2142.6143.1543.152,130,600
31 Jan 202242.3042.8442.1642.8442.841,805,200
28 Jan 202241.9842.6441.6342.6442.642,976,800
27 Jan 202242.5143.0641.8542.1242.122,767,700
26 Jan 202242.5142.9241.6842.0742.073,979,900
25 Jan 202241.6542.4941.0942.2542.252,923,100
24 Jan 202241.6542.2040.8042.1142.115,310,600
21 Jan 202242.5242.5941.9342.0742.073,605,000
20 Jan 202243.1943.5142.5142.5642.562,515,100
19 Jan 202243.8543.8543.1243.1643.162,153,000
18 Jan 202244.1044.1743.4843.7443.741,574,300
14 Jan 202243.7244.2243.6744.2044.201,513,900
13 Jan 202243.9044.2943.8744.0044.002,374,800
12 Jan 202243.8543.9743.7043.8943.891,441,900
11 Jan 202243.8243.8343.3543.7943.792,082,900
10 Jan 202243.7243.8443.3543.7143.712,285,100
07 Jan 202243.3243.8243.2143.7243.721,363,000
06 Jan 202243.3043.4443.0443.3143.311,829,400
05 Jan 202243.3043.6342.9542.9742.972,496,000
04 Jan 202242.6043.3442.6043.1143.111,878,700
03 Jan 202242.2142.4642.0842.3942.391,375,200
31 Dec 202141.9642.2341.9542.0542.05601,200
30 Dec 202142.0542.2641.9842.0042.00849,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...