SPDR S&P 500 High Dividend ETF Historical Stock Prices

(ETF)
SPYD 
$35.09
*  
0.07
0.2%
Get SPYD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPYD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.19 35.34 35.004 35.09 42,903
12/02/2016 35.34 35.34 35.004 35.09 42,903
12/01/2016 35.32 35.369 34.9688 35.02 57,726
11/30/2016 35.23 35.315 35.101 35.21 32,309
11/29/2016 35.1 35.1385 34.946 35.0575 31,508
11/28/2016 35.32 35.59 35.0155 35.0498 36,074
11/25/2016 35.24 35.28 35.1901 35.2407 18,314
11/23/2016 35.12 35.145 34.995 35.13 39,447
11/22/2016 35.09 35.11 35 35.11 57,020
11/21/2016 34.91 34.97 34.83 34.97 61,438
11/18/2016 34.94 34.94 34.602 34.64 50,547
11/17/2016 34.75 34.75 34.57 34.71 68,663
11/16/2016 34.7 34.7 34.46 34.5896 42,891
11/15/2016 34.91 34.91 34.46 34.69 66,915
11/14/2016 34.44 34.48 34.2215 34.46 68,396
11/11/2016 34.07 34.1594 33.8817 34.1 34,761
11/10/2016 34.13 34.27 33.907 34.12 76,512
11/09/2016 33.71 33.887 33.1 33.79 139,748
11/08/2016 33.32 33.53 33.15 33.47 39,545
11/07/2016 33.14 33.28 33.008 33.27 29,224
11/04/2016 32.69 32.84 32.55 32.6 20,466
11/03/2016 32.73 32.74 32.485 32.485 21,943
11/02/2016 33 33 32.58 32.68 18,785
11/01/2016 33.65 33.65 32.85 33.035 22,072
10/31/2016 33.53 33.5699 33.4752 33.51 17,626
10/28/2016 33.4 33.7 33.36 33.48 12,191
10/27/2016 33.95 33.95 33.4435 33.4435 17,602
10/26/2016 33.68 33.79 33.54 33.735 15,232
10/25/2016 33.81 33.8527 33.66 33.71 15,081
10/24/2016 33.97 33.98 33.6974 33.87 82,688
10/21/2016 33.68 33.79 33.524 33.79 9,593
10/20/2016 33.86 33.86 33.646 33.7843 9,262
10/19/2016 33.71 33.89 33.5914 33.82 27,441
10/18/2016 33.64 33.7335 33.5 33.642 20,074
10/17/2016 33.52 33.58 33.4001 33.43 14,943
10/14/2016 33.79 33.83 33.48 33.48 99,522
10/13/2016 33.65 33.74 33.2 33.7 68,053
10/12/2016 33.56 33.7299 33.56 33.705 5,040
10/11/2016 33.95 33.95 33.47 33.58 34,846
10/10/2016 34.17 34.17 33.97 34.01 14,211
10/07/2016 34.06 34.15 33.76 33.89 17,674
10/06/2016 33.99 33.99 33.77 33.9297 4,036
10/05/2016 33.95 33.99 33.915 33.94 3,465
10/04/2016 34.22 34.22 33.69 33.78 21,649
10/03/2016 34.32 34.32 34.0513 34.13 5,661
09/30/2016 34.282 34.43 34.27 34.34 4,757
09/29/2016 34.41 34.45 34.086 34.12 16,419
09/28/2016 34.51 34.51 33.985 34.39 9,205
09/27/2016 34.08 34.128 33.95 34.048 7,635
09/26/2016 34.21 34.21 34.01 34.01 14,333
09/23/2016 34.33 34.39 34.25 34.26 3,741
09/22/2016 34.34 34.41 34.13 34.36 9,078
09/21/2016 33.79 34.09 33.7 34.0601 7,007
09/20/2016 33.8 33.8 33.59 33.6 8,443
09/19/2016 33.68 33.8935 33.64 33.74 14,782
09/16/2016 33.91 33.91 33.45 33.59 7,558
09/15/2016 33.65 34.0045 33.5958 33.97 8,287
09/14/2016 33.74 33.92 33.5582 33.5732 5,677
09/13/2016 34.05 34.05 33.55 33.7425 6,199
09/12/2016 33.78 34.455 33.67 34.4156 8,801
09/09/2016 34.81 34.81 33.9 33.9 25,078
09/08/2016 35.26 35.26 34.88 34.97 13,897
09/07/2016 34.73 35.02 34.73 35.02 26,991
09/06/2016 34.64 34.6999 34.52 34.685 17,118
09/02/2016 34.64 34.6999 34.5 34.59 14,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?