|
Market Closed -
NYSE
23:00:00 21/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 47.41 USD | -0.40% |
|
+2.73% | +9.62% |
Quotes 5-day view: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
Delayed Quote NYSE
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | $46.15 | $46.87 | $47.20 | $46.76 | $47.60 |
| Volume | 999,659 | 1,011,406 | 1,434,963 | 787,446 | 1,164,768 |
| Change | +0.17% | +1.56% | +0.70% | -0.93% | +1.80% |
| Opening | $46.05 | $46.79 | $47.25 | $47.01 | $47.02 |
| High | $46.16 | $47.11 | $47.47 | $47.10 | $47.62 |
| Low | $45.77 | $46.70 | $47.00 | $46.71 | $47.02 |
Performance
| 1 week | +3.32% | ||
| Current month | +4.92% | ||
| 1 month | +0.02% | ||
| 3 months | -3.23% | ||
| 6 months | +2.28% | ||
| Current year | +10.06% | ||
| 1 year | +9.07% | ||
| 3 years | +41.12% | ||
| 5 years | +15.59% | ||
| 10 years | +40.89% |
Volumes
marketsDaily volume
940,113
Estimated daily volume
940,113
Avg. Volume 20 sessions
1,082,332
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
51,313,360.12
Record volume 1
33,884,050
Record volume 2
18,674,780
Record volume 3
14,518,320
Indicators
Moving average 5 days
46.92
Moving average 20 days
46.01
Moving average 50 days
48.07
Moving average 100 days
48.34
Price spread / (MMA5)
-1.04%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
+1.39%
Price spread / (MMA100)
+1.96%
STIM
RSI 9 days
57.33
RSI 14 days
50.18
Historical Quotes: State Street SPDR Portfolio S&P 500 High Dividend ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
70e2d2ce0f2d9270c26c318d0.2Nniil7fhtGzdQstLK2DmccfTCjRZcNryWwFHC7I61I.le-G7XOn7572MkJ4VpvH3fUuBU-DIKYFrFpILRn6sx--7JPQabq_iPEtTg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 47.41 | 2,133 | 786,606 |
| 22:59:54 | 47.43 | 109 | 784,473 |
| 22:59:51 | 47.42 | 212 | 784,364 |
| 22:59:51 | 47.42 | 100 | 784,152 |
| 22:59:49 | 47.42 | 146 | 784,052 |
| 22:59:47 | 47.42 | 100 | 783,906 |
| 22:59:47 | 47.42 | 100 | 783,806 |
| 22:59:47 | 47.42 | 157 | 783,706 |
| 22:59:47 | 47.42 | 884 | 783,549 |
| 22:59:47 | 47.42 | 2,100 | 782,665 |
Price Extremes
| 1 week | 45.76 |  | 47.65 |
| 1 month | 44.93 | | 47.65 |
| 3 years | 32.88 | | 50.9 |
| 5 years | 32.88 | | 50.9 |
| 10 years | 20.79 | | 50.9 |
Monthly variations
Annual variations
| 2026 | +9.62% | ||
| 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
