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%)
Dec 01, 2023	35.85	36.67	35.73	36.66	2,251,724	+0.79(+2.21%)
Nov 30, 2023	35.65	35.90	35.54	35.87	781,169	+0.31(+0.88%)
Nov 29, 2023	35.42	35.78	35.42	35.55	1,132,962	+0.30(+0.86%)
Nov 28, 2023	35.09	35.30	34.91	35.25	909,398	+0.15(+0.42%)
Nov 27, 2023	35.06	35.13	34.85	35.10	894,000	+0.02(+0.06%)
Nov 24, 2023	34.99	35.12	34.87	35.08	430,973	+0.12(+0.34%)
Nov 22, 2023	34.95	35.03	34.77	34.97	672,789	+0.13(+0.36%)
Nov 21, 2023	34.93	34.97	34.70	34.84	869,994	-0.21(-0.59%)
Nov 20, 2023	34.98	35.11	34.66	35.05	2,995,185	+0.03(+0.08%)
Nov 17, 2023	35.06	35.12	34.82	35.02	760,683	+0.20(+0.56%)
Nov 16, 2023	35.02	35.15	34.70	34.82	1,300,336	-0.20(-0.56%)
Nov 15, 2023	34.73	35.15	34.73	35.02	1,124,083	+0.34(+0.99%)
Nov 14, 2023	34.01	34.87	34.01	34.67	2,791,175	+1.35(+4.05%)
Nov 13, 2023	33.42	33.47	33.17	33.33	743,678	-0.23(-0.70%)
Nov 10, 2023	33.52	33.60	33.21	33.56	819,339	+0.25(+0.76%)
Nov 09, 2023	33.93	33.95	33.30	33.31	970,549	-0.50(-1.47%)
Nov 08, 2023	33.97	33.97	33.63	33.80	911,350	-0.14(-0.40%)
Nov 07, 2023	34.19	34.19	33.89	33.94	624,542	-0.26(-0.77%)
Nov 06, 2023	34.54	34.57	34.13	34.20	904,326	-0.31(-0.91%)
Nov 03, 2023	34.36	34.69	34.36	34.52	921,713	+0.62(+1.82%)
Nov 02, 2023	33.19	33.93	33.19	33.90	1,096,942	+1.00(+3.03%)
Nov 01, 2023	32.87	33.00	32.66	32.91	987,859	+0.10(+0.30%)
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%)