Indicators

Aam S&P 500 High Dividend Value ETF (NY: SPDV )

30.33 +0.59 (+1.97%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.81	17.81	17.45	17.70	5,481	-0.11(-0.62%)
May 28, 2020	18.32	18.32	17.81	17.81	4,597	-0.29(-1.58%)
May 27, 2020	18.01	18.10	17.92	18.10	3,804	+0.50(+2.87%)
May 26, 2020	17.44	17.73	17.44	17.60	5,772	+0.60(+3.56%)
May 22, 2020	16.95	16.99	16.90	16.99	8,047	+0.00(+0.01%)
May 21, 2020	17.07	17.07	16.96	16.99	3,012	-0.01(-0.05%)
May 20, 2020	17.03	17.05	16.96	17.00	9,241	+0.26(+1.57%)
May 19, 2020	16.97	16.99	16.74	16.74	4,404	-0.28(-1.67%)
May 18, 2020	16.69	17.03	16.69	17.02	9,949	+1.04(+6.50%)
May 15, 2020	15.91	15.98	15.89	15.98	2,799	-0.05(-0.33%)
May 14, 2020	15.65	16.03	15.33	16.03	14,105	+0.21(+1.30%)
May 13, 2020	16.06	16.07	15.73	15.83	18,172	-0.56(-3.41%)
May 12, 2020	16.87	16.87	16.39	16.39	4,744	-0.33(-1.99%)
May 11, 2020	16.86	16.86	16.56	16.72	8,205	-0.21(-1.26%)
May 08, 2020	16.64	16.95	16.64	16.93	9,679	+0.64(+3.92%)
May 07, 2020	16.32	16.58	16.29	16.29	6,648	+0.16(+0.98%)
May 06, 2020	16.58	16.73	16.14	16.14	4,916	-0.40(-2.41%)
May 05, 2020	16.87	16.87	16.54	16.54	6,401	-0.08(-0.49%)
May 04, 2020	16.54	16.68	16.37	16.62	4,693	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.