SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	32.60	32.83	32.42	32.81	980,241	+0.28(+0.87%)
Oct 30, 2023	32.49	32.71	32.24	32.52	1,217,558	+0.27(+0.85%)
Oct 27, 2023	32.91	32.91	32.13	32.25	2,069,018	-0.67(-2.05%)
Oct 26, 2023	32.73	33.13	32.73	32.92	1,959,611	+0.15(+0.45%)
Oct 25, 2023	32.91	32.99	32.63	32.78	1,171,635	-0.24(-0.74%)
Oct 24, 2023	32.85	33.14	32.84	33.02	1,202,452	+0.42(+1.29%)
Oct 23, 2023	32.82	33.00	32.58	32.60	1,485,833	-0.36(-1.10%)
Oct 20, 2023	33.38	33.47	32.93	32.96	1,288,031	-0.51(-1.52%)
Oct 19, 2023	33.88	34.13	33.42	33.47	1,887,383	-0.47(-1.38%)
Oct 18, 2023	34.28	34.35	33.89	33.94	1,284,757	-0.59(-1.70%)
Oct 17, 2023	33.98	34.68	33.96	34.53	1,458,721	+0.31(+0.91%)
Oct 16, 2023	34.06	34.29	33.80	34.21	1,056,013	+0.43(+1.27%)
Oct 13, 2023	34.04	34.11	33.67	33.78	891,914	-0.08(-0.23%)
Oct 12, 2023	34.31	34.31	33.64	33.86	1,034,113	-0.44(-1.28%)
Oct 11, 2023	34.18	34.36	34.05	34.30	907,880	+0.22(+0.66%)
Oct 10, 2023	33.88	34.26	33.84	34.08	1,529,345	+0.34(+1.01%)
Oct 09, 2023	33.26	33.77	33.25	33.74	2,219,271	+0.38(+1.14%)
Oct 06, 2023	33.06	33.54	32.65	33.35	1,223,754	+0.08(+0.24%)
Oct 05, 2023	33.23	33.35	33.01	33.28	820,165	+0.00(+0.00%)
Oct 04, 2023	33.24	33.30	32.81	33.28	1,088,270	+0.10(+0.29%)
Oct 03, 2023	33.35	33.41	32.95	33.18	1,638,867	-0.37(-1.11%)
Oct 02, 2023	34.22	34.22	33.41	33.55	1,997,672	-0.72(-2.11%)
Sep 29, 2023	34.44	34.60	34.10	34.27	1,034,764	+0.10(+0.29%)
Sep 28, 2023	34.01	34.28	33.92	34.18	932,877	+0.22(+0.63%)
Sep 27, 2023	34.25	34.27	33.80	33.96	1,116,419	-0.15(-0.43%)
Sep 26, 2023	34.46	34.58	34.04	34.11	1,183,822	-0.60(-1.72%)
Sep 25, 2023	34.55	34.70	34.56	34.70	835,585	+0.09(+0.25%)
Sep 22, 2023	34.87	34.95	34.60	34.62	1,478,344	-0.25(-0.73%)
Sep 21, 2023	35.34	35.39	34.85	34.87	1,268,035	-0.62(-1.74%)
Sep 20, 2023	35.69	35.91	35.46	35.49	916,391	-0.03(-0.08%)
Sep 19, 2023	35.58	35.70	35.40	35.51	807,458	-0.07(-0.19%)
Sep 18, 2023	35.82	35.82	35.45	35.58	745,075	-0.21(-0.57%)
Sep 15, 2023	35.85	36.00	35.74	35.79	876,068	-0.19(-0.54%)
Sep 14, 2023	35.67	36.00	35.67	35.98	717,638	+0.57(+1.61%)
Sep 13, 2023	35.73	35.78	35.29	35.41	659,467	-0.20(-0.57%)
Sep 12, 2023	35.43	35.76	35.35	35.62	808,195	+0.19(+0.55%)
Sep 11, 2023	35.61	35.74	35.38	35.42	823,257	-0.02(-0.05%)
Sep 08, 2023	35.32	35.45	35.17	35.44	696,831	+0.24(+0.69%)
Sep 07, 2023	35.35	35.48	35.14	35.20	847,187	-0.19(-0.55%)
Sep 06, 2023	35.51	35.56	35.15	35.39	1,013,545	-0.23(-0.65%)
Sep 05, 2023	36.04	36.16	35.61	35.63	792,562	-0.48(-1.34%)
Sep 01, 2023	36.22	36.34	36.00	36.11	874,987	+0.15(+0.43%)
Aug 31, 2023	36.14	36.17	35.94	35.95	541,602	-0.09(-0.24%)
Aug 30, 2023	36.04	36.16	35.92	36.04	867,666	+0.00(+0.00%)
Aug 29, 2023	35.74	36.05	35.64	36.04	709,238	+0.38(+1.06%)
Aug 28, 2023	35.52	35.82	35.49	35.66	864,128	+0.29(+0.82%)
Aug 25, 2023	35.43	35.55	35.15	35.37	1,295,074	+0.09(+0.25%)
Aug 24, 2023	35.37	35.82	35.28	35.29	1,123,734	-0.14(-0.38%)
Aug 23, 2023	35.17	35.43	35.04	35.42	770,554	+0.31(+0.88%)
Aug 22, 2023	35.44	35.51	35.09	35.11	905,841	-0.22(-0.63%)
Aug 21, 2023	35.54	35.56	35.10	35.34	829,016	-0.17(-0.49%)
Aug 18, 2023	35.27	35.59	35.22	35.51	735,434	+0.06(+0.16%)
Aug 17, 2023	35.65	35.80	35.45	35.45	655,054	-0.08(-0.22%)
Aug 16, 2023	35.68	35.81	35.50	35.53	713,164	-0.18(-0.51%)
Aug 15, 2023	36.07	36.07	35.69	35.71	901,529	-0.65(-1.78%)
Aug 14, 2023	36.60	36.60	36.28	36.36	706,002	-0.38(-1.03%)
Aug 11, 2023	36.53	36.79	36.48	36.74	559,182	+0.14(+0.40%)
Aug 10, 2023	36.75	36.97	36.52	36.59	753,021	-0.01(-0.03%)
Aug 09, 2023	36.70	36.93	36.54	36.60	647,132	-0.14(-0.37%)
Aug 08, 2023	36.51	36.77	36.19	36.74	832,144	-0.22(-0.60%)
Aug 07, 2023	36.80	37.05	36.79	36.96	588,775	+0.28(+0.76%)
Aug 04, 2023	36.90	37.15	36.60	36.68	1,112,231	-0.17(-0.47%)
Aug 03, 2023	36.91	36.94	36.57	36.85	818,088	-0.17(-0.47%)
Aug 02, 2023	36.93	37.11	36.76	37.03	896,625	-0.17(-0.47%)
Aug 01, 2023	37.44	37.50	37.06	37.20	872,376	-0.31(-0.82%)
Jul 31, 2023	37.45	37.64	37.36	37.51	889,883	+0.17(+0.47%)
Jul 28, 2023	37.50	37.57	37.17	37.33	940,542	+0.24(+0.65%)
Jul 27, 2023	37.55	37.68	37.05	37.09	1,124,158	-0.35(-0.93%)
Jul 26, 2023	37.22	37.53	37.21	37.44	937,734	+0.23(+0.62%)
Jul 25, 2023	37.40	37.49	37.20	37.21	846,660	-0.19(-0.52%)
Jul 24, 2023	37.26	37.49	37.18	37.40	825,088	+0.23(+0.62%)
Jul 21, 2023	37.34	37.34	37.03	37.17	1,268,779	-0.11(-0.28%)
Jul 20, 2023	37.07	37.30	36.91	37.28	1,187,082	+0.15(+0.42%)
Jul 19, 2023	36.74	37.19	36.74	37.12	975,354	+0.39(+1.05%)
Jul 18, 2023	36.48	36.90	36.43	36.74	1,031,550	+0.25(+0.69%)
Jul 17, 2023	36.55	36.59	36.30	36.48	2,520,459	-0.14(-0.37%)
Jul 14, 2023	36.98	36.98	36.50	36.62	1,534,255	-0.35(-0.94%)
Jul 13, 2023	36.81	37.00	36.72	36.97	3,463,063	+0.23(+0.63%)
Jul 12, 2023	36.85	37.05	36.71	36.74	1,107,903	+0.21(+0.58%)
Jul 11, 2023	36.08	36.55	36.02	36.52	886,528	+0.61(+1.69%)
Jul 10, 2023	35.77	36.08	35.70	35.92	969,962	+0.08(+0.22%)
Jul 07, 2023	35.66	36.17	35.65	35.84	981,420	+0.11(+0.30%)
Jul 06, 2023	35.71	35.77	35.35	35.73	1,570,243	-0.29(-0.80%)
Jul 05, 2023	36.00	36.22	35.76	36.02	1,055,592	-0.13(-0.35%)
Jul 03, 2023	35.83	36.25	35.78	36.15	671,005	+0.34(+0.94%)
Jun 30, 2023	35.86	35.90	35.64	35.81	1,058,703	+0.15(+0.43%)
Jun 29, 2023	35.29	35.68	35.22	35.65	963,299	+0.33(+0.93%)
Jun 28, 2023	35.41	35.41	35.08	35.33	1,098,497	-0.14(-0.41%)
Jun 27, 2023	35.11	35.54	34.95	35.47	1,379,732	+0.35(+0.99%)
Jun 26, 2023	34.61	35.16	34.59	35.12	758,258	+0.59(+1.71%)
Jun 23, 2023	34.78	34.95	34.50	34.53	1,200,968	-0.41(-1.16%)
Jun 22, 2023	35.34	35.35	34.84	34.94	1,355,216	-0.41(-1.15%)
Jun 21, 2023	35.35	35.52	35.08	35.35	978,307	-0.13(-0.35%)
Jun 20, 2023	35.73	35.74	35.41	35.47	1,170,775	-0.45(-1.26%)
Jun 16, 2023	36.04	36.16	35.84	35.92	1,537,177	+0.02(+0.07%)
Jun 15, 2023	35.46	35.96	35.46	35.90	1,244,810	+0.70(+1.98%)
May 08, 2023	35.51	35.51	35.11	35.20	899,085	-0.12(-0.35%)
May 05, 2023	35.07	35.41	35.03	35.33	1,247,244	+0.69(+1.98%)
May 04, 2023	34.84	34.88	34.36	34.64	1,989,211	-0.43(-1.22%)
May 03, 2023	35.45	35.74	35.04	35.07	1,705,467	-0.30(-0.84%)
May 02, 2023	36.05	36.08	35.02	35.37	1,528,358	-0.81(-2.24%)
May 01, 2023	36.41	36.52	36.16	36.18	960,070	-0.23(-0.63%)
Apr 28, 2023	35.99	36.51	35.96	36.41	1,732,492	+0.39(+1.09%)
Apr 27, 2023	35.46	36.04	35.46	36.01	1,904,522	+0.62(+1.75%)
Apr 26, 2023	35.65	35.84	35.35	35.39	1,227,831	-0.32(-0.91%)
Apr 25, 2023	36.02	36.06	35.69	35.72	1,211,900	-0.50(-1.37%)
Apr 24, 2023	36.23	36.30	36.01	36.22	1,387,288	+0.02(+0.05%)
Apr 21, 2023	36.29	36.29	35.97	36.20	973,382	-0.03(-0.08%)
Apr 20, 2023	36.39	36.41	36.11	36.22	974,940	-0.46(-1.25%)
Apr 19, 2023	36.44	36.75	36.32	36.68	2,081,051	+0.10(+0.29%)
Apr 18, 2023	36.69	36.69	36.43	36.58	1,417,486	-0.07(-0.18%)
Apr 17, 2023	36.24	36.64	36.20	36.64	1,577,521	+0.44(+1.21%)
Apr 14, 2023	36.50	36.61	36.02	36.21	1,308,892	-0.20(-0.55%)
Apr 13, 2023	36.30	36.51	36.08	36.41	1,243,242	+0.12(+0.34%)
Apr 12, 2023	36.76	36.79	36.23	36.28	973,967	-0.24(-0.65%)
Apr 11, 2023	36.34	36.68	36.34	36.52	993,980	+0.29(+0.79%)
Apr 10, 2023	35.98	36.23	35.85	36.23	1,334,537	+0.16(+0.45%)
Apr 06, 2023	36.01	36.12	35.91	36.07	1,499,494	+0.12(+0.34%)
Apr 05, 2023	35.70	35.97	35.70	35.95	962,656	+0.10(+0.29%)
Apr 04, 2023	36.21	36.24	35.61	35.84	3,536,869	-0.26(-0.71%)
Apr 03, 2023	36.22	36.42	36.01	36.10	1,088,210	-0.14(-0.39%)
Mar 31, 2023	35.86	36.26	35.79	36.24	873,205	+0.56(+1.58%)
Mar 30, 2023	35.80	35.93	35.56	35.68	1,143,915	+0.22(+0.62%)
Mar 29, 2023	35.19	35.49	35.19	35.46	1,072,452	+0.60(+1.72%)
Mar 28, 2023	34.71	34.97	34.64	34.86	2,136,515	+0.13(+0.38%)
Mar 27, 2023	34.84	34.97	34.61	34.73	4,077,132	+0.29(+0.83%)
Mar 24, 2023	33.73	34.46	33.63	34.44	3,847,769	+0.51(+1.49%)
Mar 23, 2023	34.40	34.66	33.73	33.94	3,451,557	-0.26(-0.75%)
Mar 22, 2023	35.23	35.23	34.19	34.19	1,939,025	-1.04(-2.95%)
Mar 21, 2023	35.39	35.40	35.04	35.23	1,107,104	+0.33(+0.96%)
Mar 20, 2023	34.62	35.13	34.62	34.90	1,481,545	+0.53(+1.55%)
Mar 17, 2023	34.94	34.94	34.25	34.36	2,028,884	-0.73(-2.07%)
Mar 16, 2023	34.67	35.25	34.20	35.09	2,068,873	+0.20(+0.57%)
Mar 15, 2023	34.58	34.94	34.39	34.89	2,470,220	-0.31(-0.88%)
Mar 14, 2023	35.69	35.76	34.84	35.21	1,478,867	+0.36(+1.03%)
Mar 13, 2023	34.74	35.49	34.46	34.85	3,013,292	-0.71(-1.99%)
Mar 10, 2023	36.29	36.43	35.29	35.55	3,453,649	-0.86(-2.36%)
Mar 09, 2023	37.36	37.38	36.37	36.41	1,544,118	-0.89(-2.38%)
Mar 08, 2023	37.21	37.41	37.08	37.30	1,075,597	+0.12(+0.33%)
Mar 07, 2023	37.96	38.03	37.14	37.18	1,386,886	-0.84(-2.21%)
Mar 06, 2023	38.33	38.42	37.95	38.02	1,017,204	-0.22(-0.57%)
Mar 03, 2023	37.95	38.31	37.79	38.23	912,112	+0.48(+1.27%)
Mar 02, 2023	37.45	37.82	37.31	37.75	972,099	+0.15(+0.40%)
Mar 01, 2023	37.76	37.77	37.39	37.60	1,045,883	-0.21(-0.55%)
Feb 28, 2023	38.01	38.14	37.79	37.81	984,531	-0.12(-0.32%)
Feb 27, 2023	38.42	38.56	37.82	37.93	19,785,790	-0.14(-0.37%)
Feb 24, 2023	37.90	38.15	37.72	38.07	1,358,207	-0.21(-0.54%)
Feb 23, 2023	38.37	38.49	37.94	38.28	846,097	+0.16(+0.42%)
Feb 22, 2023	38.28	38.41	37.98	38.12	1,079,616	-0.12(-0.32%)
Feb 21, 2023	38.89	38.91	38.14	38.24	1,366,304	-0.95(-2.43%)
Feb 17, 2023	39.07	39.26	38.80	39.20	1,059,441	+0.02(+0.05%)
Feb 16, 2023	39.18	39.51	38.98	39.18	1,246,778	-0.45(-1.14%)
Feb 15, 2023	39.31	39.64	39.20	39.63	831,886	+0.15(+0.38%)
Feb 14, 2023	39.63	39.81	39.21	39.48	1,372,415	-0.21(-0.52%)
Feb 13, 2023	39.23	39.69	39.15	39.69	1,197,958	+0.47(+1.20%)
Feb 10, 2023	38.89	39.24	38.74	39.22	1,017,761	+0.31(+0.80%)
Feb 09, 2023	39.71	39.73	38.80	38.91	1,331,083	-0.56(-1.41%)
Feb 08, 2023	39.62	39.82	39.42	39.46	1,014,817	-0.38(-0.95%)
Feb 07, 2023	39.66	39.98	39.31	39.84	2,588,165	+0.08(+0.21%)
Feb 06, 2023	39.76	39.84	39.49	39.75	1,033,988	-0.34(-0.85%)
Feb 03, 2023	40.28	40.30	39.93	40.09	1,526,210	-0.58(-1.42%)
Feb 02, 2023	40.25	40.90	40.20	40.67	2,617,165	+0.63(+1.58%)
Feb 01, 2023	39.60	40.34	39.31	40.04	2,076,784	+0.29(+0.74%)
Jan 31, 2023	39.29	39.76	39.08	39.75	902,827	+0.53(+1.35%)
Jan 30, 2023	39.28	39.54	39.20	39.22	962,772	-0.26(-0.67%)
Jan 27, 2023	39.24	39.65	39.24	39.48	865,034	+0.09(+0.24%)
Jan 26, 2023	39.24	39.41	38.99	39.39	1,001,727	+0.26(+0.68%)
Jan 25, 2023	38.72	39.12	38.62	39.12	883,065	+0.14(+0.36%)
Jan 24, 2023	38.99	39.09	38.71	38.98	796,092	-0.12(-0.31%)
Jan 23, 2023	38.81	39.33	38.74	39.10	984,687	+0.38(+0.98%)
Jan 20, 2023	38.23	38.74	37.96	38.73	857,271	+0.58(+1.51%)
Jan 19, 2023	38.15	38.33	37.97	38.15	2,246,772	-0.24(-0.61%)
Jan 18, 2023	39.18	39.23	38.36	38.39	1,419,125	-0.78(-2.00%)
Jan 17, 2023	39.24	39.38	39.07	39.17	1,271,670	-0.08(-0.19%)
Jan 13, 2023	39.03	39.31	38.82	39.24	1,206,075	-0.04(-0.10%)
Jan 12, 2023	39.24	39.45	39.03	39.28	1,089,939	+0.16(+0.41%)
Jan 11, 2023	38.94	39.12	38.76	39.12	1,388,639	+0.33(+0.85%)
Jan 10, 2023	38.54	38.79	38.28	38.79	1,181,131	+0.22(+0.56%)
Jan 09, 2023	38.72	38.98	38.53	38.57	1,762,074	-0.12(-0.32%)
Jan 06, 2023	38.20	38.78	38.07	38.70	2,305,568	+0.89(+2.35%)
Jan 05, 2023	37.85	37.92	37.54	37.81	1,544,646	-0.29(-0.77%)
Jan 04, 2023	37.57	38.27	37.57	38.10	1,558,869	+0.64(+1.71%)
Jan 03, 2023	37.60	37.75	37.17	37.46	1,222,295	+0.10(+0.28%)
Dec 30, 2022	37.31	37.47	37.03	37.36	2,189,187	-0.17(-0.45%)
Dec 29, 2022	37.13	37.60	37.13	37.53	9,123,994	+0.51(+1.38%)
Dec 28, 2022	37.59	37.66	37.00	37.02	1,130,397	-0.52(-1.38%)
Dec 27, 2022	37.48	37.62	37.24	37.54	1,173,351	+0.14(+0.38%)
Dec 23, 2022	36.96	37.40	36.91	37.40	1,005,778	+0.34(+0.92%)
Dec 22, 2022	37.02	37.06	36.39	37.06	1,337,164	-0.19(-0.51%)
Dec 21, 2022	37.15	37.39	37.06	37.24	1,341,599	+0.44(+1.21%)
Dec 20, 2022	36.71	36.91	36.59	36.80	1,694,204	+0.08(+0.21%)
Dec 19, 2022	36.96	37.11	36.47	36.72	1,967,027	-0.17(-0.46%)
Dec 16, 2022	36.99	37.12	36.55	36.89	9,820,409	-0.53(-1.42%)
Dec 15, 2022	37.69	37.75	37.23	37.43	1,825,935	-0.65(-1.71%)
Dec 14, 2022	38.31	38.63	37.86	38.08	3,224,796	-0.29(-0.75%)
Dec 13, 2022	38.91	39.04	38.07	38.37	2,923,194	+0.25(+0.66%)
Dec 12, 2022	37.59	38.13	37.39	38.12	931,367	+0.61(+1.61%)
Dec 09, 2022	37.59	37.84	37.48	37.51	1,526,197	-0.17(-0.45%)
Dec 08, 2022	37.73	37.86	37.57	37.68	1,173,990	+0.10(+0.27%)
Dec 07, 2022	37.56	37.89	37.43	37.58	1,081,646	+0.02(+0.05%)
Dec 06, 2022	37.84	38.02	37.31	37.56	1,206,320	-0.39(-1.03%)
Dec 05, 2022	38.53	38.63	37.83	37.95	1,023,943	-0.82(-2.12%)
Dec 02, 2022	38.47	38.84	38.43	38.77	952,349	-0.09(-0.24%)
Dec 01, 2022	39.07	39.26	38.72	38.86	1,837,991	-0.03(-0.07%)
Nov 30, 2022	38.25	38.89	37.79	38.89	2,219,798	+0.69(+1.81%)
Nov 29, 2022	37.93	38.21	37.82	38.20	1,007,315	+0.33(+0.86%)
Nov 28, 2022	38.31	38.41	37.79	37.87	1,326,069	-0.75(-1.95%)
Nov 25, 2022	38.53	38.68	38.42	38.63	1,224,889	+0.18(+0.46%)
Nov 23, 2022	38.26	38.47	38.18	38.45	1,106,249	+0.07(+0.17%)
Nov 22, 2022	38.03	38.42	38.02	38.39	1,256,865	+0.61(+1.60%)
Nov 21, 2022	37.62	37.80	37.44	37.78	2,454,168	+0.05(+0.12%)
Nov 18, 2022	37.71	37.80	37.44	37.73	1,070,384	+0.36(+0.97%)
Nov 17, 2022	37.06	37.39	36.94	37.37	1,496,031	-0.15(-0.40%)
Nov 16, 2022	37.90	37.91	37.44	37.52	1,061,181	-0.49(-1.30%)
Nov 15, 2022	38.20	38.36	37.63	38.01	2,094,733	+0.30(+0.79%)
Nov 14, 2022	38.10	38.33	37.69	37.71	15,578,943	-0.50(-1.32%)
Nov 11, 2022	37.85	38.30	37.71	38.22	1,467,455	+0.53(+1.41%)
Nov 10, 2022	37.09	37.73	36.89	37.69	2,441,669	+1.69(+4.69%)
Nov 09, 2022	36.52	36.62	35.93	36.00	1,365,127	-0.64(-1.75%)
Nov 08, 2022	36.55	36.95	36.33	36.64	1,976,014	+0.16(+0.43%)
Nov 07, 2022	36.37	36.49	36.14	36.48	1,426,274	+0.27(+0.75%)
Nov 04, 2022	35.92	36.42	35.64	36.21	1,818,961	+0.68(+1.91%)
Nov 03, 2022	35.38	35.72	35.07	35.53	1,227,204	-0.33(-0.91%)
Nov 02, 2022	36.40		35.84	35.86	1,776,333	-0.72(-1.96%)