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

45.37
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202645.8845.9345.3645.37909,44445.37
9/29/202645.7345.8745.5245.731,216,28245.73
9/28/202646.0846.1645.7145.881,042,32045.88
9/25/202646.0946.2245.8246.19776,12546.19
9/24/202646.5546.6246.0146.051,311,64846.05
9/23/202646.8246.8746.3946.441,940,78046.44
9/22/202647.2547.3046.8946.92981,67446.92
9/21/202647.1647.2946.9747.01903,83447.01
9/18/202647.8947.8947.5847.59653,21247.07
9/17/202648.1848.2747.9848.14504,38847.62
9/16/202648.3948.5447.6147.901,438,43547.38
9/15/202648.5948.6048.3848.48739,78947.95
9/14/202648.7249.0248.5248.63975,40348.10
9/11/202648.6048.6748.3148.49596,92447.96
9/10/202648.5848.6148.2048.26848,72047.73
9/09/202649.1249.1248.4548.48869,82847.95
9/08/202649.4049.5049.1449.18886,15048.64
9/04/202649.6049.9149.5449.62608,21049.08
9/03/202649.9350.0349.5849.87621,25649.33
9/02/202649.5449.9549.4849.75578,68349.21
9/01/202649.6949.8549.4349.54873,94649.00
8/31/202649.8449.9449.5249.62606,87049.08
8/28/202650.2250.3349.9350.01685,71849.47
8/27/202650.0150.1849.8449.98770,43449.44
8/26/202650.4750.6050.3150.44593,83649.89
8/25/202650.5450.5850.2150.44798,23949.89
8/24/202650.5450.9050.5150.68521,52050.13
8/21/202650.4950.6550.3550.43859,43249.88
8/20/202650.3350.6550.2650.31726,18649.76
8/19/202650.1650.8250.1650.50846,66749.95
8/18/202650.1350.2249.9049.92684,72649.38
8/17/202650.1550.1849.7549.78885,02249.24
8/14/202650.4750.5250.3250.41879,30849.86
8/13/202650.0650.4550.0250.40832,30249.85
8/12/202649.7849.8549.4649.801,023,36649.26
8/11/202649.6049.9749.5549.85778,19149.31
8/10/202649.6949.8349.4249.731,168,75149.19
8/07/202649.4050.0149.2149.90950,93749.36
8/06/202650.1250.2049.4249.49878,97548.95
8/05/202650.1850.1949.5749.881,428,85249.34
8/04/202649.5050.2249.1850.192,296,69649.64
8/03/202649.8250.1249.6249.831,203,99049.29
7/31/202649.6749.6749.2849.501,132,92848.96
7/30/202650.0950.1049.2549.741,690,19149.20
7/29/202650.4950.8050.3050.411,116,43449.86
7/28/202650.2750.9050.1750.541,059,85449.99
7/27/202649.7050.0849.6949.89792,62449.35
7/24/202649.2549.7749.2049.75768,41149.21
7/23/202649.3849.4948.9649.08793,84948.55
7/22/202649.5449.7449.4249.52695,78548.98
7/21/202649.2149.3548.9849.31725,37448.77
7/20/202649.4049.4549.0849.19889,78348.65
7/17/202649.8050.2549.2349.39797,47548.85
7/16/202648.7449.5648.7449.54794,72949.00
7/15/202648.5248.9748.5248.62639,41248.09
7/14/202648.7648.8348.4148.51877,81047.98
7/13/202648.6048.9848.5248.671,032,46648.14
7/10/202648.2048.4248.1248.34860,48347.81
7/09/202647.9848.2047.8347.94849,23847.42
7/08/202648.5648.5947.9347.941,118,70047.42
7/07/202648.4548.9248.4548.551,118,67748.02
7/06/202648.3348.4647.9548.10970,49647.58
7/02/202648.1848.4548.1048.42788,68147.89
7/01/202647.7248.1747.6847.931,313,91047.41