|
Market Closed -
NYSE
21:00:00 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 48.59 USD | -0.53% |
|
+2.94% | +12.35% |
Quotes 5-day view: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
Delayed Quote NYSE
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | US$47.20 | US$46.76 | US$47.60 | US$47.41 | US$48.85 |
| Volume | 1,434,963 | 787,446 | 1,164,768 | 940,523 | 2,239,864 |
| Change | +0.70% | -0.93% | +1.80% | -0.40% | +3.04% |
| Opening | US$47.25 | US$47.01 | US$47.02 | US$47.61 | US$47.50 |
| High | US$47.47 | US$47.10 | US$47.62 | US$47.65 | US$48.87 |
| Low | US$47.00 | US$46.71 | US$47.02 | US$47.27 | US$47.47 |
Performance
| 1 week | +4.22% | ||
| Current month | +7.67% | ||
| 1 month | +4.11% | ||
| 3 months | -1.35% | ||
| 6 months | +6.24% | ||
| Current year | +12.95% | ||
| 1 year | +11.45% | ||
| 3 years | +44.83% | ||
| 5 years | +19.06% | ||
| 10 years | +44.57% |
Volumes
marketsDaily volume
984,592
Estimated daily volume
984,592
Avg. Volume 20 sessions
1,129,936
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
54,903,590.24
Record volume 1
33,884,050
Record volume 2
18,674,780
Record volume 3
14,518,320
Indicators
Moving average 5 days
47.56
Moving average 20 days
46.09
Moving average 50 days
47.98
Moving average 100 days
48.35
Price spread / (MMA5)
-2.11%
Price spread / (MMA20)
-5.14%
Price spread / (MMA50)
-1.26%
Price spread / (MMA100)
-0.48%
RSI 9 days
64.25
RSI 14 days
56.8
Historical Quotes: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e8c35865e0878114d125a95fa366.e81bOwSy0wmN0Y2qTNZPQjBvtfEr0Q8Mp2w0_7b13w8.IZw8bEz_lj2-4bXjCrg-NXRd559shns46iN7kfimpXk3_BRXN9ulauaw4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 48.59 | 4,556 | 828,167 |
| 20:59:59 | 48.60 | 104 | 823,611 |
| 20:59:59 | 48.60 | 550 | 823,507 |
| 20:59:55 | 48.60 | 107 | 822,957 |
| 20:59:52 | 48.60 | 100 | 822,850 |
| 20:59:51 | 48.60 | 400 | 822,750 |
| 20:59:51 | 48.60 | 230 | 822,350 |
| 20:59:51 | 48.60 | 200 | 822,120 |
| 20:59:51 | 48.60 | 100 | 821,920 |
| 20:59:45 | 48.60 | 210 | 821,820 |
Price Extremes
| 1 week | 46.71 |  | 48.93 |
| 1 month | 44.93 | | 48.93 |
| 3 years | 32.88 | | 50.9 |
| 5 years | 32.88 | | 50.9 |
| 10 years | 20.79 | | 50.9 |
Monthly variations
Annual variations
| 2026 | +12.35% | ||
| 2025 | +0.02% | ||
| 2024 | +10.33% | ||
| 2023 | -0.99% | ||
| 2022 | -5.87% | ||
| 2021 | +27.66% | ||
| 2020 | -16.52% | ||
| 2019 | +15.82% | ||
| 2018 | -9.03% | ||
| 2017 | +7.43% | ||
| 2016 | +19.16% |
- Stock Market
- ETF
- SPYD ETF
- Quotes State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
Select your edition
All financial news and data tailored to specific country editions
