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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.45	38.69	38.37	38.50	1,104,241	+0.30(+0.78%)
Feb 28, 2024	38.11	38.35	38.01	38.21	873,407	-0.01(-0.03%)
Feb 27, 2024	38.10	38.26	38.05	38.22	1,190,879	+0.28(+0.73%)
Feb 26, 2024	38.37	38.48	37.91	37.94	2,079,418	-0.52(-1.36%)
Feb 23, 2024	38.44	38.71	38.34	38.46	1,326,284	+0.06(+0.15%)
Feb 22, 2024	38.39	38.51	38.21	38.40	1,183,459	+0.04(+0.10%)
Feb 21, 2024	38.16	38.38	37.98	38.36	1,075,201	+0.21(+0.55%)
Feb 20, 2024	38.07	38.38	37.95	38.16	2,079,488	-0.06(-0.16%)
Feb 16, 2024	38.04	38.35	37.89	38.22	934,064	-0.10(-0.26%)
Feb 15, 2024	37.76	38.36	37.76	38.31	1,361,357	+0.74(+1.98%)
Feb 14, 2024	37.54	37.68	37.36	37.57	1,585,888	+0.21(+0.56%)
Feb 13, 2024	37.66	37.66	37.00	37.36	1,679,181	-0.80(-2.10%)
Feb 12, 2024	37.79	38.32	37.78	38.17	1,152,261	+0.38(+1.00%)
Feb 09, 2024	37.78	37.85	37.54	37.79	1,185,329	-0.03(-0.08%)
Feb 08, 2024	37.79	37.84	37.55	37.82	1,498,636	-0.01(-0.03%)
Feb 07, 2024	38.01	38.03	37.56	37.83	1,359,669	-0.04(-0.10%)
Feb 06, 2024	37.56	37.92	37.47	37.87	1,262,093	+0.33(+0.87%)
Feb 05, 2024	37.85	37.85	37.51	37.54	1,507,642	-0.65(-1.71%)
Feb 02, 2024	38.22	38.41	37.77	38.20	2,500,595	-0.27(-0.70%)
Feb 01, 2024	38.23	38.46	37.71	38.46	1,402,416	+0.28(+0.73%)
Jan 31, 2024	38.61	38.80	38.15	38.19	1,342,946	-0.54(-1.41%)
Jan 30, 2024	38.69	38.85	38.51	38.73	2,305,677	-0.06(-0.15%)
Jan 29, 2024	38.67	38.81	38.49	38.79	870,196	+0.10(+0.26%)
Jan 26, 2024	38.75	38.89	38.59	38.69	714,007	+0.03(+0.08%)
Jan 25, 2024	38.41	38.67	38.30	38.66	1,285,725	+0.66(+1.75%)
Jan 24, 2024	38.42	38.51	37.98	38.00	973,279	-0.23(-0.60%)
Jan 23, 2024	38.27	38.40	38.04	38.23	892,662	-0.03(-0.08%)
Jan 22, 2024	38.18	38.41	38.09	38.25	1,127,987	+0.15(+0.39%)
Jan 19, 2024	37.75	38.15	37.46	38.11	1,424,122	+0.46(+1.21%)
Jan 18, 2024	37.90	37.94	37.37	37.65	1,327,308	-0.22(-0.58%)
Jan 17, 2024	37.94	38.30	37.64	37.87	1,190,387	-0.43(-1.11%)
Jan 16, 2024	38.41	38.45	38.17	38.29	1,080,102	-0.37(-0.95%)
Jan 12, 2024	38.93	39.06	38.52	38.66	1,203,662	-0.02(-0.05%)
Jan 11, 2024	38.95	38.96	38.42	38.68	1,179,786	-0.38(-0.96%)
Jan 10, 2024	39.06	39.16	38.88	39.06	905,874	-0.02(-0.05%)
Jan 09, 2024	39.10	39.17	38.90	39.08	807,340	-0.30(-0.75%)
Jan 08, 2024	38.99	39.37	38.86	39.37	1,029,744	+0.29(+0.73%)
Jan 05, 2024	38.71	39.27	38.56	39.09	1,106,371	+0.29(+0.74%)
Jan 04, 2024	38.81	39.05	38.70	38.80	793,031	+0.02(+0.05%)
Jan 03, 2024	39.08	39.09	38.65	38.78	1,652,247	-0.53(-1.34%)
Jan 02, 2024	38.71	39.43	38.64	39.30	1,405,792	+0.49(+1.25%)
Dec 29, 2023	38.97	39.06	38.75	38.82	888,975	-0.25(-0.63%)
Dec 28, 2023	38.87	39.10	38.85	39.07	1,448,743	+0.15(+0.38%)
Dec 27, 2023	38.90	38.99	38.72	38.92	817,841	+0.04(+0.10%)
Dec 26, 2023	38.58	38.97	38.55	38.88	824,028	+0.31(+0.80%)
Dec 22, 2023	38.54	38.84	38.44	38.57	1,416,303	+0.13(+0.34%)
Dec 21, 2023	38.33	38.50	38.08	38.44	1,156,443	+0.38(+0.99%)
Dec 20, 2023	38.64	38.76	38.05	38.07	1,316,829	-0.67(-1.74%)
Dec 19, 2023	38.45	38.75	38.42	38.74	1,566,332	+0.36(+0.93%)
Dec 18, 2023	38.66	38.67	38.38	38.38	1,116,116	-0.13(-0.33%)
Dec 15, 2023	38.71	38.96	38.35	38.51	1,356,486	-0.46(-1.18%)
Dec 14, 2023	38.53	39.25	38.53	38.97	3,818,668	+0.96(+2.52%)
Dec 13, 2023	36.77	38.02	36.65	38.02	1,929,952	+1.20(+3.27%)
Dec 12, 2023	36.95	36.95	36.67	36.81	1,184,943	-0.16(-0.42%)
Dec 11, 2023	36.87	37.03	36.78	36.97	977,443	+0.07(+0.19%)
Dec 08, 2023	36.78	36.97	36.68	36.90	2,445,031	+0.16(+0.43%)
Dec 07, 2023	36.63	36.82	36.46	36.75	878,817	+0.21(+0.59%)
Dec 06, 2023	36.61	36.98	36.51	36.53	1,890,392	+0.03(+0.08%)
Dec 05, 2023	36.68	36.69	36.40	36.50	853,667	-0.29(-0.80%)
Dec 04, 2023	36.44	36.84	36.42	36.79	1,086,301	+0.14(+0.37%)