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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	35.70	35.73	35.51	35.52	548,188	-0.09(-0.24%)
Aug 30, 2023	35.61	35.72	35.49	35.61	878,216	+0.00(+0.00%)
Aug 29, 2023	35.31	35.62	35.22	35.61	717,862	+0.37(+1.06%)
Aug 28, 2023	35.09	35.39	35.06	35.24	874,635	+0.29(+0.82%)
Aug 25, 2023	35.01	35.12	34.73	34.95	1,310,821	+0.09(+0.25%)
Aug 24, 2023	34.95	35.39	34.85	34.86	1,137,397	-0.13(-0.38%)
Aug 23, 2023	34.75	35.01	34.62	35.00	779,923	+0.31(+0.88%)
Aug 22, 2023	35.02	35.08	34.67	34.69	916,856	-0.22(-0.63%)
Aug 21, 2023	35.11	35.13	34.68	34.91	839,096	-0.17(-0.49%)
Aug 18, 2023	34.84	35.16	34.80	35.08	744,376	+0.06(+0.16%)
Aug 17, 2023	35.23	35.37	35.03	35.03	663,019	-0.08(-0.22%)
Aug 16, 2023	35.25	35.38	35.07	35.10	721,836	-0.18(-0.51%)
Aug 15, 2023	35.64	35.64	35.26	35.28	912,491	-0.64(-1.78%)
Aug 14, 2023	36.16	36.16	35.85	35.92	714,586	-0.37(-1.03%)
Aug 11, 2023	36.09	36.35	36.04	36.29	565,981	+0.14(+0.40%)
Aug 10, 2023	36.30	36.52	36.08	36.15	762,177	-0.01(-0.03%)
Aug 09, 2023	36.26	36.49	36.10	36.16	655,000	-0.13(-0.37%)
Aug 08, 2023	36.08	36.33	35.76	36.29	842,262	-0.22(-0.60%)
Aug 07, 2023	36.36	36.61	36.35	36.51	595,934	+0.28(+0.76%)
Aug 04, 2023	36.46	36.70	36.16	36.24	1,125,755	-0.17(-0.47%)
Aug 03, 2023	36.47	36.50	36.13	36.41	828,035	-0.17(-0.47%)
Aug 02, 2023	36.49	36.67	36.32	36.58	907,528	-0.17(-0.47%)
Aug 01, 2023	36.99	37.05	36.62	36.75	882,983	-0.31(-0.82%)
Jul 31, 2023	37.00	37.19	36.91	37.06	900,703	+0.17(+0.47%)
Jul 28, 2023	37.05	37.12	36.72	36.89	951,978	+0.24(+0.65%)
Jul 27, 2023	37.10	37.23	36.60	36.65	1,137,827	-0.34(-0.93%)
Jul 26, 2023	36.77	37.08	36.76	36.99	949,136	+0.23(+0.62%)
Jul 25, 2023	36.95	37.04	36.75	36.76	856,954	-0.19(-0.52%)
Jul 24, 2023	36.81	37.04	36.73	36.95	835,120	+0.23(+0.62%)
Jul 21, 2023	36.90	36.90	36.58	36.72	1,284,206	-0.10(-0.28%)
Jul 20, 2023	36.63	36.85	36.47	36.83	1,201,516	+0.15(+0.42%)
Jul 19, 2023	36.29	36.74	36.29	36.68	987,214	+0.38(+1.05%)
Jul 18, 2023	36.04	36.46	35.99	36.29	1,044,092	+0.25(+0.69%)
Jul 17, 2023	36.11	36.15	35.87	36.05	2,551,105	-0.13(-0.37%)
Jul 14, 2023	36.53	36.53	36.06	36.18	1,552,910	-0.34(-0.94%)
Jul 13, 2023	36.37	36.55	36.28	36.52	3,505,170	+0.23(+0.63%)
Jul 12, 2023	36.41	36.60	36.27	36.29	1,121,374	+0.21(+0.58%)
Jul 11, 2023	35.65	36.11	35.58	36.08	897,308	+0.60(+1.69%)
Jul 10, 2023	35.34	35.65	35.27	35.48	981,756	+0.08(+0.22%)
Jul 07, 2023	35.24	35.73	35.23	35.41	993,353	+0.11(+0.30%)
Jul 06, 2023	35.28	35.34	34.92	35.30	1,589,335	-0.29(-0.80%)
Jul 05, 2023	35.57	35.79	35.33	35.59	1,068,427	-0.12(-0.35%)
Jul 03, 2023	35.40	35.82	35.35	35.71	679,164	+0.33(+0.94%)
Jun 30, 2023	35.43	35.47	35.21	35.38	1,071,576	+0.15(+0.43%)
Jun 29, 2023	34.86	35.25	34.80	35.23	975,012	+0.32(+0.93%)
Jun 28, 2023	34.99	34.99	34.65	34.90	1,111,854	-0.14(-0.41%)
Jun 27, 2023	34.69	35.11	34.53	35.04	1,396,508	+0.34(+0.99%)
Jun 26, 2023	34.20	34.74	34.18	34.70	767,478	+0.58(+1.71%)
Jun 23, 2023	34.36	34.53	34.09	34.12	1,215,571	-0.40(-1.16%)
Jun 22, 2023	34.91	34.92	34.42	34.52	1,371,694	-0.40(-1.15%)
Jun 21, 2023	34.92	35.09	34.65	34.92	990,203	-0.12(-0.35%)
Jun 20, 2023	35.30	35.31	34.99	35.04	1,185,011	-0.45(-1.26%)
Jun 16, 2023	35.61	35.72	35.41	35.49	1,555,868	+0.02(+0.07%)
Jun 15, 2023	35.04	35.53	35.04	35.47	1,259,933	+0.69(+1.98%)
May 08, 2023	35.08	35.08	34.69	34.78	910,008	-0.12(-0.35%)
May 05, 2023	34.65	34.99	34.61	34.90	1,262,396	+0.68(+1.98%)
May 04, 2023	34.42	34.46	33.95	34.23	2,013,378	-0.42(-1.22%)
May 03, 2023	35.03	35.31	34.62	34.65	1,726,186	-0.29(-0.84%)
May 02, 2023	35.62	35.64	34.60	34.94	1,546,925	-0.80(-2.24%)
May 01, 2023	35.97	36.08	35.73	35.74	971,733	-0.23(-0.63%)
Apr 28, 2023	35.55	36.07	35.53	35.97	1,753,539	+0.39(+1.09%)
Apr 27, 2023	35.04	35.61	35.04	35.58	1,927,659	+0.61(+1.75%)
Apr 26, 2023	35.22	35.41	34.92	34.97	1,242,747	-0.32(-0.91%)
Apr 25, 2023	35.59	35.62	35.26	35.29	1,226,623	-0.49(-1.37%)
Apr 24, 2023	35.80	35.86	35.57	35.78	1,404,141	+0.02(+0.05%)
Apr 21, 2023	35.86	35.86	35.54	35.76	985,207	-0.03(-0.08%)
Apr 20, 2023	35.95	35.97	35.68	35.79	986,784	-0.45(-1.25%)
Apr 19, 2023	36.01	36.31	35.88	36.24	2,106,333	+0.10(+0.29%)
Apr 18, 2023	36.25	36.25	36.00	36.14	1,434,707	-0.07(-0.18%)
Apr 17, 2023	35.81	36.20	35.77	36.20	1,596,686	+0.43(+1.21%)
Apr 14, 2023	36.06	36.17	35.59	35.77	1,324,794	-0.20(-0.55%)
Apr 13, 2023	35.87	36.07	35.65	35.97	1,258,346	+0.12(+0.34%)
Apr 12, 2023	36.32	36.35	35.79	35.85	985,799	-0.24(-0.65%)
Apr 11, 2023	35.90	36.24	35.90	36.08	1,006,056	+0.28(+0.79%)
Apr 10, 2023	35.54	35.80	35.42	35.80	1,350,749	+0.16(+0.45%)
Apr 06, 2023	35.57	35.69	35.48	35.64	1,517,711	+0.12(+0.34%)
Apr 05, 2023	35.27	35.54	35.27	35.52	974,351	+0.10(+0.29%)
Apr 04, 2023	35.77	35.81	35.18	35.41	3,579,837	-0.25(-0.71%)
Apr 03, 2023	35.78	35.98	35.57	35.67	1,101,431	-0.14(-0.39%)
Mar 31, 2023	35.43	35.83	35.36	35.81	883,813	+0.56(+1.58%)
Mar 30, 2023	35.37	35.50	35.13	35.25	1,157,812	+0.22(+0.62%)
Mar 29, 2023	34.77	35.06	34.77	35.04	1,085,481	+0.59(+1.72%)
Mar 28, 2023	34.29	34.55	34.22	34.44	2,162,471	+0.13(+0.38%)
Mar 27, 2023	34.42	34.55	34.20	34.31	4,126,663	+0.28(+0.83%)
Mar 24, 2023	33.32	34.05	33.22	34.03	3,894,514	+0.50(+1.49%)
Mar 23, 2023	33.99	34.24	33.32	33.53	3,493,488	-0.25(-0.75%)
Mar 22, 2023	34.81	34.81	33.78	33.78	1,962,581	-1.03(-2.95%)
Mar 21, 2023	34.97	34.98	34.62	34.81	1,120,553	+0.33(+0.96%)
Mar 20, 2023	34.21	34.71	34.21	34.48	1,499,544	+0.53(+1.55%)
Mar 17, 2023	34.52	34.52	33.83	33.95	2,053,532	-0.72(-2.07%)
Mar 16, 2023	34.25	34.83	33.79	34.67	2,093,983	+0.20(+0.57%)
Mar 15, 2023	34.17	34.52	33.98	34.48	2,500,201	-0.31(-0.88%)
Mar 14, 2023	35.26	35.33	34.42	34.78	1,496,816	+0.35(+1.03%)
Mar 13, 2023	34.33	35.06	34.05	34.43	3,049,864	-0.70(-1.99%)
Mar 10, 2023	35.86	36.00	34.87	35.13	3,495,566	-0.85(-2.36%)
Mar 09, 2023	36.91	36.93	35.93	35.98	1,562,860	-0.88(-2.38%)
Mar 08, 2023	36.76	36.97	36.64	36.85	1,088,652	+0.12(+0.33%)
Mar 07, 2023	37.51	37.57	36.69	36.73	1,403,718	-0.83(-2.21%)
Mar 06, 2023	37.87	37.96	37.50	37.56	1,029,550	-0.21(-0.57%)
Mar 03, 2023	37.50	37.85	37.34	37.78	923,182	+0.48(+1.28%)
Mar 02, 2023	37.00	37.37	36.86	37.30	983,897	+0.15(+0.40%)
Mar 01, 2023	37.31	37.32	36.95	37.15	1,058,577	-0.21(-0.55%)
Feb 28, 2023	37.55	37.68	37.34	37.36	996,480	-0.12(-0.32%)
Feb 27, 2023	37.96	38.09	37.37	37.48	20,025,932	-0.14(-0.37%)
Feb 24, 2023	37.45	37.70	37.26	37.62	1,374,692	-0.21(-0.54%)
Feb 23, 2023	37.91	38.03	37.49	37.82	856,366	+0.16(+0.42%)
Feb 22, 2023	37.82	37.95	37.52	37.66	1,092,719	-0.12(-0.32%)
Feb 21, 2023	38.42	38.44	37.68	37.79	1,382,887	-0.94(-2.43%)
Feb 17, 2023	38.60	38.79	38.33	38.73	1,072,299	+0.02(+0.05%)
Feb 16, 2023	38.71	39.04	38.51	38.71	1,261,911	-0.45(-1.14%)
Feb 15, 2023	38.84	39.17	38.73	39.16	841,982	+0.15(+0.38%)
Feb 14, 2023	39.16	39.33	38.74	39.01	1,389,072	-0.21(-0.52%)
Feb 13, 2023	38.76	39.21	38.68	39.21	1,212,497	+0.47(+1.20%)
Feb 10, 2023	38.42	38.77	38.27	38.75	1,030,114	+0.31(+0.80%)
Feb 09, 2023	39.23	39.25	38.33	38.44	1,347,238	-0.55(-1.41%)
Feb 08, 2023	39.15	39.34	38.95	38.99	1,027,134	-0.37(-0.95%)
Feb 07, 2023	39.18	39.50	38.84	39.36	2,619,578	+0.08(+0.21%)
Feb 06, 2023	39.29	39.36	39.02	39.28	1,046,538	-0.34(-0.85%)
Feb 03, 2023	39.80	39.82	39.46	39.61	1,544,733	-0.57(-1.42%)
Feb 02, 2023	39.77	40.41	39.72	40.18	2,648,930	+0.62(+1.58%)
Feb 01, 2023	39.13	39.86	38.84	39.56	2,101,990	+0.29(+0.74%)
Jan 31, 2023	38.82	39.29	38.62	39.27	913,784	+0.52(+1.35%)
Jan 30, 2023	38.81	39.07	38.73	38.75	974,457	-0.26(-0.67%)
Jan 27, 2023	38.77	39.17	38.77	39.01	875,533	+0.09(+0.24%)
Jan 26, 2023	38.77	38.94	38.52	38.91	1,013,885	+0.26(+0.68%)
Jan 25, 2023	38.25	38.65	38.16	38.65	893,783	+0.14(+0.36%)
Jan 24, 2023	38.52	38.63	38.24	38.51	805,754	-0.12(-0.31%)
Jan 23, 2023	38.35	38.86	38.28	38.63	996,638	+0.37(+0.98%)
Jan 20, 2023	37.77	38.27	37.51	38.26	867,676	+0.57(+1.51%)
Jan 19, 2023	37.69	37.87	37.51	37.69	2,274,041	-0.23(-0.61%)
Jan 18, 2023	38.71	38.76	37.90	37.93	1,436,349	-0.77(-2.00%)
Jan 17, 2023	38.77	38.90	38.60	38.70	1,287,105	-0.07(-0.19%)
Jan 13, 2023	38.56	38.84	38.35	38.77	1,220,713	-0.04(-0.10%)
Jan 12, 2023	38.77	38.98	38.56	38.81	1,103,167	+0.16(+0.41%)
Jan 11, 2023	38.48	38.65	38.30	38.65	1,405,493	+0.33(+0.85%)
Jan 10, 2023	38.07	38.33	37.82	38.33	1,195,466	+0.21(+0.56%)
Jan 09, 2023	38.25	38.51	38.07	38.11	1,783,461	-0.12(-0.32%)
Jan 06, 2023	37.74	38.32	37.61	38.23	2,333,551	+0.88(+2.35%)
Jan 05, 2023	37.39	37.47	37.09	37.36	1,563,394	-0.29(-0.77%)
Jan 04, 2023	37.12	37.81	37.12	37.65	1,577,789	+0.63(+1.71%)
Jan 03, 2023	37.15	37.30	36.72	37.01	1,237,131	+0.10(+0.28%)
Dec 30, 2022	36.86	37.02	36.58	36.91	2,215,758	-0.17(-0.45%)
Dec 29, 2022	36.69	37.15	36.69	37.08	9,234,732	+0.50(+1.38%)
Dec 28, 2022	37.14	37.21	36.56	36.57	1,144,116	-0.51(-1.38%)
Dec 27, 2022	37.03	37.17	36.80	37.09	1,187,592	+0.14(+0.38%)
Dec 23, 2022	36.52	36.95	36.47	36.95	1,017,985	+0.34(+0.92%)
Dec 22, 2022	36.57	36.61	35.96	36.61	1,353,394	-0.19(-0.51%)
Dec 21, 2022	36.70	36.94	36.61	36.80	1,357,882	+0.44(+1.21%)
Dec 20, 2022	36.27	36.47	36.15	36.36	1,714,767	+0.07(+0.21%)
Dec 19, 2022	36.52	36.67	36.03	36.28	1,990,901	-0.17(-0.46%)
Dec 16, 2022	36.55	36.68	36.11	36.45	9,939,600	-0.53(-1.42%)
Dec 15, 2022	37.24	37.30	36.78	36.98	1,848,084	-0.64(-1.71%)
Dec 14, 2022	37.85	38.17	37.41	37.62	3,263,914	-0.29(-0.75%)
Dec 13, 2022	38.44	38.57	37.61	37.91	2,958,654	+0.25(+0.66%)
Dec 12, 2022	37.14	37.67	36.95	37.66	942,665	+0.60(+1.61%)
Dec 09, 2022	37.14	37.38	37.03	37.06	1,544,710	-0.17(-0.45%)
Dec 08, 2022	37.28	37.41	37.12	37.23	1,188,231	+0.10(+0.27%)
Dec 07, 2022	37.11	37.44	36.98	37.12	1,094,767	+0.02(+0.05%)
Dec 06, 2022	37.38	37.57	36.87	37.11	1,220,953	-0.39(-1.03%)
Dec 05, 2022	38.07	38.17	37.37	37.49	1,036,364	-0.81(-2.12%)
Dec 02, 2022	38.01	38.38	37.97	38.30	963,902	-0.09(-0.24%)
Dec 01, 2022	38.60	38.79	38.26	38.40	1,860,286	-0.03(-0.07%)
Nov 30, 2022	37.79	38.42	37.34	38.42	2,246,725	+0.68(+1.81%)
Nov 29, 2022	37.47	37.75	37.36	37.74	1,019,535	+0.32(+0.86%)
Nov 28, 2022	37.85	37.95	37.34	37.42	1,342,155	-0.75(-1.95%)
Nov 25, 2022	38.06	38.22	37.96	38.17	1,239,747	+0.17(+0.46%)
Nov 23, 2022	37.80	38.00	37.72	37.99	1,119,668	+0.06(+0.17%)
Nov 22, 2022	37.58	37.96	37.57	37.93	1,272,111	+0.60(+1.60%)
Nov 21, 2022	37.17	37.35	37.00	37.33	2,483,938	+0.05(+0.12%)
Nov 18, 2022	37.26	37.35	36.99	37.28	1,083,368	+0.36(+0.97%)
Nov 17, 2022	36.62	36.94	36.50	36.92	1,514,179	-0.15(-0.40%)
Nov 16, 2022	37.45	37.46	37.00	37.07	1,074,053	-0.49(-1.30%)
Nov 15, 2022	37.74	37.90	37.18	37.56	2,120,143	+0.29(+0.79%)
Nov 14, 2022	37.64	37.88	37.24	37.26	15,767,922	-0.50(-1.32%)
Nov 11, 2022	37.40	37.84	37.26	37.76	1,485,255	+0.52(+1.41%)
Nov 10, 2022	36.65	37.28	36.44	37.24	2,471,287	+1.67(+4.69%)
Nov 09, 2022	36.08	36.18	35.49	35.57	1,381,687	-0.64(-1.75%)
Nov 08, 2022	36.11	36.51	35.89	36.20	1,999,984	+0.16(+0.43%)
Nov 07, 2022	35.94	36.06	35.71	36.05	1,443,575	+0.27(+0.75%)
Nov 04, 2022	35.49	35.98	35.21	35.78	1,841,026	+0.67(+1.91%)
Nov 03, 2022	34.95	35.29	34.65	35.11	1,242,091	-0.32(-0.91%)
Nov 02, 2022	35.96		35.41	35.43	1,797,881	-0.71(-1.96%)
Nov 01, 2022	36.25	36.30	35.95	36.14	1,295,669	+0.20(+0.56%)
Oct 31, 2022	35.92	36.14	35.82	35.94	1,091,049	-0.22(-0.61%)
Oct 28, 2022	35.42	36.17	35.40	36.16	1,442,131	+0.75(+2.11%)
Oct 27, 2022	35.55	35.84	35.34	35.41	1,528,614	+0.10(+0.29%)
Oct 26, 2022	35.28	35.57	35.13	35.31	1,849,318	+0.06(+0.16%)
Oct 25, 2022	34.53	35.27	34.49	35.26	1,752,702	+0.62(+1.78%)
Oct 24, 2022	34.45	34.72	34.26	34.64	1,712,989	+0.41(+1.18%)
Oct 21, 2022	33.44	34.26	33.32	34.23	1,986,885	+0.78(+2.34%)
Oct 20, 2022	33.86	34.22	33.36	33.45	1,431,673	-0.38(-1.12%)
Oct 19, 2022	34.02	34.25	33.62	33.83	1,247,072	-0.48(-1.40%)
Oct 18, 2022	34.34	34.56	33.95	34.31	1,593,026	+0.48(+1.42%)
Oct 17, 2022	33.78	34.04	33.75	33.83	1,198,125	+0.61(+1.83%)
Oct 14, 2022	33.98	34.24	33.16	33.22	1,831,496	-0.55(-1.64%)
Oct 13, 2022	32.23	33.89	32.03	33.77	2,891,388	+1.09(+3.32%)
Oct 12, 2022	32.88	32.98	32.59	32.69	1,513,440	-0.23(-0.70%)
Oct 11, 2022	32.79	33.29	32.60	32.92	2,602,069	+0.03(+0.08%)
Oct 10, 2022	33.17	33.37	32.76	32.89	1,703,346	-0.15(-0.45%)
Oct 07, 2022	33.55	33.62	32.85	33.04	1,638,184	-0.76(-2.23%)
Oct 06, 2022	34.22	34.39	33.72	33.79	1,870,494	-0.59(-1.71%)
Oct 05, 2022	34.23	34.56	33.87	34.38	1,331,407	-0.30(-0.88%)
Oct 04, 2022	33.98	34.70	33.89	34.68	2,635,800	+1.12(+3.35%)
Oct 03, 2022	33.17	33.70	32.83	33.56	1,980,338	+0.90(+2.76%)
Sep 30, 2022	32.93	33.24	32.60	32.66	1,960,207	-0.31(-0.95%)
Sep 29, 2022	33.46	33.51	32.80	32.97	3,132,480	-0.80(-2.37%)
Sep 28, 2022	33.31	33.91	33.12	33.77	2,602,170	+0.72(+2.17%)
Sep 27, 2022	33.65	33.75	32.90	33.05	3,182,666	-0.25(-0.75%)
Sep 26, 2022	33.87	33.96	33.11	33.30	3,442,413	-0.70(-2.06%)
Sep 23, 2022	34.34	34.36	33.55	34.00	3,658,805	-0.80(-2.30%)
Sep 22, 2022	35.19	35.27	34.80	34.80	4,462,334	-0.41(-1.15%)
Sep 21, 2022	35.96	36.18	35.19	35.21	3,601,412	-0.52(-1.47%)
Sep 20, 2022	36.10	36.12	35.48	35.73	3,383,606	-0.64(-1.77%)
Sep 19, 2022	35.73	36.38	35.70	36.38	1,755,170	+0.30(+0.84%)
Sep 16, 2022	36.08	36.10	35.77	36.08	3,211,108	-0.24(-0.66%)
Sep 15, 2022	36.49	36.74	36.22	36.32	2,174,724	-0.23(-0.62%)
Sep 14, 2022	36.72	36.79	36.27	36.54	2,471,429	-0.10(-0.27%)
Sep 13, 2022	37.51	37.59	36.50	36.64	2,132,495	-1.51(-3.96%)
Sep 12, 2022	37.90	38.24	37.90	38.16	1,430,931	+0.50(+1.33%)
Sep 09, 2022	37.36	37.74	37.28	37.66	1,365,114	+0.55(+1.47%)
Sep 08, 2022	36.67	37.13	36.48	37.11	1,514,920	+0.26(+0.69%)
Sep 07, 2022	36.10	36.89	36.06	36.85	1,435,944	+0.65(+1.79%)
Sep 06, 2022	36.57	36.60	36.02	36.21	1,733,045	-0.23(-0.63%)
Sep 02, 2022	36.98	37.19	36.28	36.43	1,670,959	-0.22(-0.60%)