|
Market Closed -
NYSE
00:00:00 17/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 47.20 USD | +0.70% |
|
+3.10% | +9.13% |
Quotes 5-day view: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $45.98 | $46.07 | $46.15 | $46.87 | $47.20 |
| Volume | 679,513 | 757,301 | 999,659 | 1,011,406 | 1,434,963 |
| Change | +0.44% | +0.20% | +0.17% | +1.56% | +0.70% |
| Opening | $45.86 | $46.36 | $46.05 | $46.79 | $47.25 |
| High | $46.01 | $46.39 | $46.16 | $47.11 | $47.47 |
| Low | $45.69 | $45.77 | $45.77 | $46.70 | $47.00 |
Performance
| 1 week | +3.10% | ||
| Current month | +4.03% | ||
| 1 month | -1.46% | ||
| 3 months | -4.72% | ||
| 6 months | +2.34% | ||
| Current year | +9.13% | ||
| 1 year | +9.67% | ||
| 3 years | +34.82% | ||
| 5 years | +16.20% | ||
| 10 years | +40.98% |
Volumes
marketsDaily volume
1,434,962
Estimated daily volume
1,434,962
Avg. Volume 20 sessions
1,058,842
Daily volume ratio
1.36
Avg. Volume 20 sessions USD
49,977,342.4
Record volume 1
33,884,050
Record volume 2
18,674,780
Record volume 3
14,518,320
Indicators
Moving average 5 days
46.45
Moving average 20 days
46.04
Moving average 50 days
48.18
Moving average 100 days
48.35
Price spread / (MMA5)
-1.58%
Price spread / (MMA20)
-2.45%
Price spread / (MMA50)
+2.07%
Price spread / (MMA100)
+2.44%
RSI 9 days
63.96
RSI 14 days
52.26
Historical Quotes: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
46067191c.yG6XXMOKKE_sEQumu1ikGoUOgpB_7lsDq2OjPS6Pats.ojn8KoTvWwzeeH3k0W3Se8ZZ4fgsmyt3k1qWVE_CC7T4Xv819_5yfr4hQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 47.20 | 64,235 | 1,254,010 |
| 23:59:58 | 47.20 | 1,358 | 1,189,775 |
| 23:59:58 | 47.20 | 7,844 | 1,188,417 |
| 23:59:58 | 47.20 | 837 | 1,180,573 |
| 23:59:58 | 47.20 | 405 | 1,179,736 |
| 23:59:58 | 47.20 | 1,060 | 1,179,331 |
| 23:59:58 | 47.20 | 308 | 1,178,271 |
| 23:59:58 | 47.20 | 1,217 | 1,177,963 |
| 23:59:58 | 47.20 | 1,978 | 1,176,746 |
| 23:59:58 | 47.20 | 1,393 | 1,174,768 |
Price Extremes
| 1 week | 45.69 |  | 47.47 |
| 1 month | 44.93 | | 48.26 |
| 3 years | 32.88 | | 50.9 |
| 5 years | 32.88 | | 50.9 |
| 10 years | 20.79 | | 50.9 |
Monthly variations
Annual variations
| 2026 | +9.13% | ||
| 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
