Quantcast

SPDR Portfolio S&P 500 High Dividend ETF Historical Stock Prices

(ETF)
SPYD 
$36.24
*  
0.08
0.22%
Get SPYD Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 36.16 36.515 36.12 36.24 239,659
10/15/2018 36.17 36.515 36.12 36.24 240,028
10/12/2018 36.36 36.36 35.8372 36.16 246,252
10/11/2018 36.98 37.01 35.94 36.05 909,313
10/10/2018 37.53 37.6346 36.97 36.99 240,717
10/09/2018 37.7 37.71 37.4849 37.57 171,620
10/08/2018 37.36 37.76 37.36 37.69 208,802
10/05/2018 37.38 37.5 37.33 37.4 170,943
10/04/2018 37.35 37.36 37.17 37.35 203,732
10/03/2018 37.69 37.71 37.305 37.41 125,489
10/02/2018 37.53 37.77 37.52 37.58 159,392
10/01/2018 37.58 37.66 37.49 37.54 178,701
09/28/2018 37.26 37.52 37.22 37.515 99,334
09/27/2018 37.23 37.445 37.2 37.27 123,173
09/26/2018 37.46 37.52 37.18 37.2 154,337
09/25/2018 37.71 37.71 37.3755 37.4 238,206
09/24/2018 38.12 38.132 37.5807 37.62 167,035
09/21/2018 38.29 38.29 38.0501 38.12 184,404
09/20/2018 38.4 38.5473 38.29 38.54 187,840
09/19/2018 38.54 38.57 38.28 38.29 132,656
09/18/2018 38.6 38.6 38.4398 38.52 206,751
09/17/2018 38.5 38.67 38.42 38.53 194,404
09/14/2018 38.52 38.52 38.1909 38.49 130,763
09/13/2018 38.5 38.54 38.37 38.49 142,420
09/12/2018 38.31 38.48 38.25 38.41 537,597
09/11/2018 38.3 38.335 38.15 38.26 141,458
09/10/2018 38.26 38.5 38.26 38.3 119,597
09/07/2018 38.3 38.3 38.06 38.13 138,051
09/06/2018 38.41 38.5 38.37 38.4 127,334
09/05/2018 38.11 38.4 37.973 38.39 135,650
09/04/2018 38.2 38.26 38.0121 38.08 141,843
08/31/2018 38.4 38.4 38.0834 38.24 93,259
08/30/2018 38.47 38.47 38.2219 38.3 170,291
08/29/2018 38.51 38.58 38.37 38.51 98,567
08/28/2018 38.52 38.52 38.38 38.46 108,206
08/27/2018 38.47 38.5115 38.32 38.43 91,495
08/24/2018 38.33 38.39 38.2101 38.37 93,670
08/23/2018 38.39 38.39 38.24 38.29 73,990
08/22/2018 38.61 38.61 38.36 38.39 153,087
08/21/2018 38.69 38.69 38.55 38.59 107,615
08/20/2018 38.64 38.75 38.64 38.68 100,963
08/17/2018 38.26 38.63 38.26 38.59 106,885
08/16/2018 37.99 38.32 37.966 38.29 231,771
08/15/2018 37.83 37.89 37.64 37.89 143,523
08/14/2018 37.69 37.94 37.69 37.91 152,680
08/13/2018 37.72 37.72 37.471 37.58 133,114
08/10/2018 37.8 37.8 37.5841 37.61 119,729
08/09/2018 37.85 37.9339 37.85 37.87 97,214
08/08/2018 38.01 38.01 37.795 37.83 105,341
08/07/2018 38.09 38.09 37.9462 38.02 151,195
08/06/2018 38.11 38.13 38 38.03 221,979
08/03/2018 37.78 38.12 37.78 38.08 129,880
08/02/2018 37.59 37.76 37.51 37.73 85,630
08/01/2018 37.81 37.81 37.49 37.62 264,125
07/31/2018 37.63 37.875 37.55 37.84 143,250
07/30/2018 37.47 37.53 37.3565 37.49 165,129
07/27/2018 37.56 37.69 37.3 37.37 113,128
07/26/2018 37.48 37.749 37.48 37.61 122,726
07/25/2018 37.27 37.519 37.27 37.48 112,030
07/24/2018 37.4 37.4 37.1 37.28 162,011
07/23/2018 37.3 37.39 37.1198 37.24 99,639
07/20/2018 37.48 37.48 37.22 37.3 103,662
07/19/2018 37.32 37.65 37.3 37.55 139,121
07/18/2018 37.36 37.36 37.155 37.3 111,270
07/17/2018 37.47 37.48 37.3681 37.37 70,532
07/16/2018 37.62 37.62 37.365 37.5 75,519
*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?

Smart Portfolio