SPDR® Portfolio S&P 500® High Dividend ETF (SPYD)

SPYD
🏛️ 美国 →
43.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 39.34 39.44 39.12 39.19 0.9M
2023-12-28 39.24 39.48 39.22 39.44 1.4M
2023-12-27 39.27 39.36 39.09 39.29 0.8M
2023-12-26 38.95 39.35 38.92 39.25 0.8M
2023-12-22 38.91 39.21 38.81 38.94 1.4M
2023-12-21 38.70 38.87 38.44 38.81 1.1M
2023-12-20 39.01 39.13 38.41 38.43 1.3M
2023-12-19 38.82 39.12 38.79 39.11 1.6M
2023-12-18 39.03 39.04 38.75 38.75 1.1M
2023-12-15 39.08 39.33 38.72 38.88 1.3M
2023-12-14 39.43 40.16 39.43 39.88 3.7M
2023-12-13 37.62 38.91 37.50 38.90 1.9M
2023-12-12 37.81 37.81 37.53 37.67 1.2M
2023-12-11 37.73 37.89 37.64 37.83 1.0M
2023-12-08 37.64 37.83 37.53 37.76 2.4M
2023-12-07 37.48 37.68 37.31 37.60 0.9M
2023-12-06 37.46 37.83 37.36 37.38 1.8M
2023-12-05 37.53 37.55 37.25 37.35 0.8M
2023-12-04 37.29 37.70 37.27 37.65 1.1M
2023-12-01 36.68 37.52 36.56 37.51 2.2M
2023-11-30 36.48 36.73 36.37 36.70 0.8M
2023-11-29 36.24 36.62 36.24 36.38 1.1M
2023-11-28 35.91 36.12 35.72 36.07 0.9M
2023-11-27 35.87 35.95 35.66 35.92 0.9M
2023-11-24 35.80 35.94 35.68 35.90 0.4M
2023-11-22 35.76 35.84 35.58 35.78 0.7M
2023-11-21 35.74 35.78 35.50 35.65 0.9M
2023-11-20 35.79 35.93 35.47 35.86 2.9M
2023-11-17 35.87 35.94 35.63 35.83 0.7M
2023-11-16 35.83 35.97 35.51 35.63 1.3M
2023-11-15 35.54 35.97 35.54 35.83 1.1M
2023-11-14 34.80 35.68 34.80 35.48 2.7M
2023-11-13 34.20 34.25 33.94 34.10 0.7M
2023-11-10 34.30 34.38 33.98 34.34 0.8M
2023-11-09 34.72 34.74 34.07 34.08 0.9M
2023-11-08 34.76 34.76 34.42 34.59 0.9M
2023-11-07 34.98 34.98 34.68 34.73 0.6M
2023-11-06 35.34 35.37 34.92 35.00 0.9M
2023-11-03 35.16 35.50 35.16 35.32 0.9M
2023-11-02 33.96 34.72 33.96 34.69 1.1M
2023-11-01 33.63 33.77 33.42 33.67 1.0M
2023-10-31 33.36 33.59 33.17 33.57 1.0M
2023-10-30 33.25 33.47 32.99 33.28 1.2M
2023-10-27 33.67 33.67 32.88 33.00 2.0M
2023-10-26 33.49 33.90 33.49 33.69 1.9M
2023-10-25 33.68 33.76 33.39 33.54 1.1M
2023-10-24 33.61 33.91 33.60 33.79 1.2M
2023-10-23 33.58 33.77 33.34 33.36 1.5M
2023-10-20 34.16 34.25 33.70 33.73 1.3M
2023-10-19 34.67 34.92 34.20 34.25 1.8M
2023-10-18 35.08 35.15 34.68 34.73 1.3M
2023-10-17 34.77 35.49 34.75 35.33 1.4M
2023-10-16 34.85 35.09 34.59 35.01 1.0M
2023-10-13 34.83 34.90 34.45 34.57 0.9M
2023-10-12 35.11 35.11 34.42 34.65 1.0M
2023-10-11 34.97 35.16 34.84 35.10 0.9M
2023-10-10 34.67 35.06 34.63 34.87 1.5M
2023-10-09 34.03 34.56 34.02 34.52 2.2M
2023-10-06 33.83 34.32 33.41 34.13 1.2M
2023-10-05 34.00 34.13 33.78 34.05 0.8M
2023-10-04 34.01 34.07 33.57 34.05 1.1M
2023-10-03 34.13 34.19 33.72 33.95 1.6M
2023-10-02 35.02 35.02 34.19 34.33 2.0M
2023-09-29 35.24 35.40 34.89 35.07 1.0M
2023-09-28 34.80 35.07 34.71 34.97 0.9M
2023-09-27 35.05 35.07 34.59 34.75 1.1M
2023-09-26 35.26 35.38 34.83 34.90 1.2M
2023-09-25 35.35 35.51 35.22 35.51 0.8M
2023-09-22 35.68 35.76 35.41 35.42 1.4M
2023-09-21 36.16 36.22 35.66 35.68 1.2M
2023-09-20 36.52 36.74 36.28 36.31 0.9M
2023-09-19 36.41 36.53 36.22 36.34 0.8M
2023-09-18 36.65 36.65 36.27 36.41 0.7M
2023-09-15 36.68 36.84 36.57 36.62 0.9M
2023-09-14 36.94 37.28 36.94 37.26 0.7M
2023-09-13 37.00 37.05 36.54 36.67 0.6M
2023-09-12 36.69 37.03 36.60 36.88 0.8M
2023-09-11 36.87 37.01 36.64 36.68 0.8M
2023-09-08 36.57 36.71 36.42 36.70 0.7M
2023-09-07 36.61 36.74 36.39 36.45 0.8M
2023-09-06 36.77 36.83 36.40 36.65 1.0M
2023-09-05 37.32 37.44 36.87 36.89 0.8M
2023-09-01 37.51 37.63 37.28 37.39 0.8M
2023-08-31 37.42 37.45 37.22 37.23 0.5M
2023-08-30 37.32 37.44 37.19 37.32 0.8M
2023-08-29 37.01 37.33 36.91 37.32 0.7M
2023-08-28 36.78 37.09 36.75 36.93 0.8M
2023-08-25 36.69 36.81 36.40 36.63 1.3M
2023-08-24 36.63 37.09 36.53 36.54 1.1M
2023-08-23 36.42 36.69 36.28 36.68 0.7M
2023-08-22 36.70 36.77 36.33 36.36 0.9M
2023-08-21 36.80 36.82 36.35 36.59 0.8M
2023-08-18 36.52 36.86 36.47 36.77 0.7M
2023-08-17 36.92 37.08 36.71 36.71 0.6M
2023-08-16 36.95 37.08 36.76 36.79 0.7M
2023-08-15 37.35 37.35 36.96 36.98 0.9M
2023-08-14 37.90 37.90 37.57 37.65 0.7M
2023-08-11 37.83 38.10 37.77 38.04 0.5M
2023-08-10 38.05 38.28 37.81 37.89 0.7M
2023-08-09 38.00 38.24 37.84 37.90 0.6M
2023-08-08 37.81 38.08 37.48 38.04 0.8M
2023-08-07 38.11 38.37 38.10 38.27 0.6M
2023-08-04 38.21 38.47 37.90 37.98 1.1M
2023-08-03 38.22 38.25 37.87 38.16 0.8M
2023-08-02 38.24 38.43 38.07 38.34 0.9M
2023-08-01 38.77 38.83 38.38 38.52 0.8M
2023-07-31 38.78 38.98 38.69 38.84 0.9M
2023-07-28 38.83 38.90 38.49 38.66 0.9M
2023-07-27 38.88 39.02 38.36 38.41 1.1M
2023-07-26 38.54 38.86 38.53 38.77 0.9M
2023-07-25 38.73 38.83 38.52 38.53 0.8M
2023-07-24 38.58 38.82 38.50 38.73 0.8M
2023-07-21 38.67 38.67 38.34 38.49 1.2M
2023-07-20 38.39 38.62 38.22 38.60 1.1M
2023-07-19 38.04 38.51 38.04 38.44 0.9M
2023-07-18 37.77 38.21 37.72 38.04 1.0M
2023-07-17 37.85 37.89 37.59 37.78 2.4M
2023-07-14 38.29 38.29 37.79 37.92 1.5M
2023-07-13 38.12 38.31 38.02 38.28 3.3M
2023-07-12 38.16 38.36 38.01 38.04 1.1M
2023-07-11 37.36 37.85 37.30 37.82 0.9M
2023-07-10 37.04 37.36 36.97 37.19 0.9M
2023-07-07 36.93 37.45 36.92 37.11 0.9M
2023-07-06 36.98 37.04 36.60 37.00 1.5M
2023-07-05 37.28 37.51 37.03 37.30 1.0M
2023-07-03 37.10 37.54 37.05 37.43 0.6M
2023-06-30 37.13 37.17 36.90 37.08 1.0M
2023-06-29 36.54 36.95 36.48 36.92 0.9M
2023-06-28 36.67 36.67 36.32 36.58 1.1M
2023-06-27 36.36 36.80 36.19 36.73 1.3M
2023-06-26 35.84 36.41 35.82 36.37 0.7M
2023-06-23 36.01 36.19 35.73 35.76 1.2M
2023-06-22 36.59 36.60 36.08 36.18 1.3M
2023-06-21 36.60 36.78 36.32 36.60 0.9M
2023-06-20 37.00 37.01 36.67 36.73 1.1M
2023-06-16 37.32 37.44 37.11 37.20 1.5M
2023-06-15 37.18 37.70 37.18 37.64 1.2M
2023-06-14 37.52 37.73 37.06 37.23 1.3M
2023-06-13 37.01 37.49 36.92 37.36 1.2M
2023-06-12 37.00 37.21 36.81 37.01 1.5M
2023-06-09 37.13 37.20 36.93 36.98 1.5M
2023-06-08 37.18 37.22 36.84 37.13 0.9M
2023-06-07 36.62 37.32 36.49 37.25 1.3M
2023-06-06 36.14 36.59 36.07 36.52 1.2M
2023-06-05 36.32 36.41 36.04 36.09 1.7M
2023-06-02 35.63 36.28 35.54 36.23 1.4M
2023-06-01 35.29 35.39 34.83 35.31 3.8M
2023-05-31 35.29 35.35 34.92 35.13 1.2M
2023-05-30 35.59 35.68 35.33 35.54 1.3M
2023-05-26 35.35 35.56 35.17 35.51 1.2M
2023-05-25 35.50 35.51 34.98 35.21 1.9M
2023-05-24 36.00 36.02 35.51 35.55 1.6M
2023-05-23 36.20 36.59 36.10 36.10 1.0M
2023-05-22 36.13 36.33 35.85 36.22 1.5M
2023-05-19 36.40 36.44 35.92 36.04 1.0M
2023-05-18 36.11 36.30 35.91 36.27 1.9M
2023-05-17 35.78 36.25 35.69 36.22 1.3M
2023-05-16 36.27 36.27 35.57 35.57 1.4M
2023-05-15 36.32 36.43 36.08 36.33 1.0M
2023-05-12 36.37 36.43 35.98 36.22 1.4M
2023-05-11 36.40 36.41 36.08 36.21 2.0M
2023-05-10 37.05 37.09 36.26 36.59 1.4M
2023-05-09 36.74 36.85 36.47 36.72 1.2M
2023-05-08 37.23 37.23 36.81 36.91 0.9M
2023-05-05 36.77 37.13 36.73 37.04 1.2M
2023-05-04 36.53 36.57 36.03 36.32 1.9M
2023-05-03 37.17 37.47 36.74 36.77 1.6M
2023-05-02 37.80 37.82 36.72 37.08 1.5M
2023-05-01 38.17 38.29 37.92 37.93 0.9M
2023-04-28 37.73 38.28 37.70 38.17 1.7M
2023-04-27 37.18 37.79 37.18 37.76 1.8M
2023-04-26 37.38 37.58 37.06 37.11 1.2M
2023-04-25 37.77 37.81 37.42 37.45 1.2M
2023-04-24 37.99 38.06 37.75 37.97 1.3M
2023-04-21 38.05 38.05 37.71 37.95 0.9M
2023-04-20 38.15 38.18 37.86 37.98 0.9M
2023-04-19 38.21 38.53 38.08 38.46 2.0M
2023-04-18 38.47 38.47 38.20 38.35 1.4M
2023-04-17 38.00 38.42 37.96 38.42 1.5M
2023-04-14 38.27 38.39 37.77 37.96 1.2M
2023-04-13 38.06 38.28 37.83 38.17 1.2M
2023-04-12 38.54 38.57 37.99 38.04 0.9M
2023-04-11 38.10 38.46 38.10 38.29 0.9M
2023-04-10 37.72 37.99 37.59 37.99 1.3M
2023-04-06 37.75 37.88 37.65 37.82 1.4M
2023-04-05 37.43 37.72 37.43 37.69 0.9M
2023-04-04 37.96 38.00 37.34 37.58 3.4M
2023-04-03 37.97 38.18 37.75 37.85 1.0M
2023-03-31 37.60 38.02 37.53 38.00 0.8M
2023-03-30 37.53 37.67 37.28 37.41 1.1M
2023-03-29 36.90 37.21 36.90 37.18 1.0M
2023-03-28 36.39 36.66 36.32 36.55 2.0M
2023-03-27 36.53 36.67 36.29 36.41 3.9M
2023-03-24 35.36 36.13 35.26 36.11 3.7M
2023-03-23 36.07 36.34 35.36 35.58 3.3M
2023-03-22 36.94 36.94 35.85 35.85 1.8M
2023-03-21 37.11 37.12 36.74 36.94 1.1M
2023-03-20 36.30 36.83 36.30 36.59 1.4M
2023-03-17 36.63 36.63 35.91 36.03 1.9M
2023-03-16 36.73 37.35 36.23 37.18 2.0M
2023-03-15 36.64 37.02 36.44 36.97 2.3M
2023-03-14 37.81 37.89 36.91 37.30 1.4M
2023-03-13 36.81 37.60 36.51 36.92 2.8M
2023-03-10 38.45 38.60 37.39 37.67 3.3M
2023-03-09 39.58 39.60 38.53 38.58 1.5M
2023-03-08 39.42 39.64 39.29 39.52 1.0M
2023-03-07 40.22 40.29 39.35 39.39 1.3M
2023-03-06 40.61 40.71 40.21 40.28 1.0M
2023-03-03 40.21 40.59 40.04 40.51 0.9M
2023-03-02 39.68 40.07 39.53 40.00 0.9M
2023-03-01 40.01 40.02 39.62 39.84 1.0M
2023-02-28 40.27 40.41 40.04 40.06 0.9M
2023-02-27 40.71 40.85 40.07 40.19 18.7M
2023-02-24 40.16 40.43 39.96 40.34 1.3M
2023-02-23 40.65 40.78 40.20 40.56 0.8M
2023-02-22 40.56 40.70 40.24 40.39 1.0M
2023-02-21 41.20 41.22 40.41 40.52 1.3M
2023-02-17 41.39 41.60 41.11 41.53 1.0M
2023-02-16 41.51 41.86 41.30 41.51 1.2M
2023-02-15 41.65 42.00 41.53 41.99 0.8M
2023-02-14 41.99 42.18 41.54 41.83 1.3M
2023-02-13 41.56 42.05 41.48 42.05 1.1M
2023-02-10 41.20 41.58 41.04 41.55 1.0M
2023-02-09 42.07 42.14 41.11 41.22 1.3M
2023-02-08 41.98 42.19 41.77 41.81 1.0M
2023-02-07 42.02 42.36 41.65 42.21 2.4M
2023-02-06 42.13 42.21 41.84 42.12 1.0M
2023-02-03 42.68 42.70 42.31 42.48 1.4M
2023-02-02 42.65 43.33 42.59 43.09 2.5M
2023-02-01 41.96 42.74 41.65 42.42 2.0M
2023-01-31 41.63 42.13 41.41 42.11 0.9M
2023-01-30 41.62 41.90 41.53 41.55 0.9M
2023-01-27 41.58 42.01 41.58 41.83 0.8M
2023-01-26 41.58 41.76 41.31 41.73 0.9M
2023-01-25 41.02 41.45 40.92 41.45 0.8M
2023-01-24 41.31 41.42 41.01 41.30 0.8M
2023-01-23 41.12 41.67 41.05 41.43 0.9M
2023-01-20 40.50 41.04 40.22 41.03 0.8M
2023-01-19 40.42 40.61 40.23 40.42 2.1M
2023-01-18 41.51 41.56 40.64 40.67 1.3M
2023-01-17 41.58 41.72 41.39 41.50 1.2M
2023-01-13 41.35 41.65 41.13 41.58 1.1M
2023-01-12 41.57 41.80 41.35 41.62 1.0M
2023-01-11 41.26 41.45 41.07 41.45 1.3M
2023-01-10 40.83 41.10 40.56 41.10 1.1M
2023-01-09 41.02 41.30 40.82 40.87 1.7M
2023-01-06 40.47 41.09 40.34 41.00 2.2M
2023-01-05 40.10 40.18 39.77 40.06 1.5M
2023-01-04 39.81 40.55 39.81 40.37 1.5M
2023-01-03 39.84 40.00 39.38 39.69 1.2M