SPDR Portfolio S&P 500 High Dividend ETF (VJZ9) - Historical data, historical prices

37.30000 EUR

0.245

0.66%

Last update Dec 17, 7:41 PM CET

Market closed

Day range

37.30000

37.22500

37.41500

Previous close

37.055000

Open

37.22500

Access this ETF data via API

SPDR Portfolio S&P 500 High Dividend ETF

37.30

0.25

0.66%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	37.23	37.42	37.23	37.30	0.20%	0
Dec 16, 2025	37.51	37.57	37.04	37.06	-1.21%	0
Dec 15, 2025	37.50	37.61	37.37	37.38	-0.32%	0
Dec 12, 2025	37.50	37.66	37.49	37.49	-0.03%	0
Dec 11, 2025	37.40	37.59	37.23	37.52	0.32%	0
Dec 10, 2025	37.08	37.26	37.06	37.20	0.34%	0
Dec 09, 2025	37.06	37.29	37.06	37.21	0.40%	0
Dec 08, 2025	37.21	37.30	37.08	37.15	-0.16%	0
Dec 05, 2025	37.29	37.51	37.27	37.42	0.35%	0
Dec 04, 2025	37.37	37.43	37.33	37.36	-0.03%	0
Dec 03, 2025	37.19	37.44	37.18	37.37	0.48%	0
Dec 02, 2025	37.62	37.74	37.25	37.25	-0.98%	0
Dec 01, 2025	37.84	37.84	37.56	37.79	-0.13%	0
Nov 28, 2025	37.70	37.91	37.70	37.80	0.27%	0
Nov 27, 2025	37.67	37.73	37.66	37.68	0.01%	0
Nov 26, 2025	37.41	37.86	37.41	37.78	1.00%	0
Nov 25, 2025	37.26	37.58	37.19	37.52	0.70%	0
Nov 24, 2025	37.21	37.31	37.10	37.30	0.24%	0
Nov 21, 2025	36.34	37.47	36.34	37.39	2.88%	0
Nov 20, 2025	36.61	36.92	36.46	36.51	-0.27%	0
Nov 19, 2025	36.77	36.89	36.61	36.63	-0.39%	0
Nov 18, 2025	36.59	36.89	36.46	36.89	0.81%	0
Nov 17, 2025	37.04	37.06	36.90	36.90	-0.38%	0

Access /time_series data via our API — starting from the Basic plan.