SPDR S&P Dividend ETF (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	138.00	138.00	135.11	135.35	415,697	-2.99(-2.16%)
Mar 10, 2025	138.18	140.92	137.65	138.34	403,321	-0.33(-0.24%)
Mar 07, 2025	136.22	139.10	136.02	138.67	209,659	+2.22(+1.63%)
Mar 06, 2025	135.75	136.79	135.18	136.45	294,967	-0.09(-0.07%)
Mar 05, 2025	135.73	136.94	135.26	136.54	207,764	+0.61(+0.45%)
Mar 04, 2025	138.09	138.31	135.88	135.93	256,449	-2.43(-1.76%)
Mar 03, 2025	138.64	139.51	137.61	138.36	322,241	+0.07(+0.05%)
Feb 28, 2025	137.11	138.40	136.68	138.29	277,345	+1.82(+1.33%)
Feb 27, 2025	136.49	137.25	136.20	136.47	242,725	-0.29(-0.21%)
Feb 26, 2025	137.81	137.81	136.46	136.76	266,692	-1.12(-0.81%)
Feb 25, 2025	137.12	138.04	137.12	137.88	302,927	+0.92(+0.67%)
Feb 24, 2025	136.67	137.60	136.29	136.96	291,145	+0.42(+0.31%)
Feb 21, 2025	136.73	136.90	136.25	136.54	241,368	-0.12(-0.09%)
Feb 20, 2025	135.79	136.76	135.67	136.66	267,365	+0.57(+0.42%)
Feb 19, 2025	135.18	136.25	135.01	136.09	330,513	+0.97(+0.72%)
Feb 18, 2025	134.23	135.22	133.99	135.12	417,870	+0.86(+0.64%)
Feb 14, 2025	135.01	135.58	134.26	134.26	225,388	-0.62(-0.46%)
Feb 13, 2025	133.91	134.99	133.67	134.88	447,714	+1.37(+1.03%)
Feb 12, 2025	133.19	133.85	132.88	133.51	235,692	-0.93(-0.69%)
Feb 11, 2025	133.38	134.45	133.11	134.44	244,581	+0.93(+0.70%)
Feb 10, 2025	133.39	133.59	132.78	133.51	219,013	+0.61(+0.46%)
Feb 07, 2025	133.73	133.74	132.78	132.90	228,477	-0.70(-0.52%)
Feb 06, 2025	134.52	134.52	133.16	133.60	259,971	-0.61(-0.45%)
Feb 05, 2025	134.03	134.29	133.27	134.21	201,857	+0.54(+0.40%)
Feb 04, 2025	133.52	134.13	133.30	133.67	224,152	-0.38(-0.28%)
Feb 03, 2025	133.22	134.52	132.34	134.05	456,374	-0.49(-0.36%)
Jan 31, 2025	134.99	135.59	134.24	134.54	530,368	-0.69(-0.51%)
Jan 30, 2025	134.61	135.68	134.59	135.23	194,153	+1.44(+1.08%)
Jan 29, 2025	134.42	134.89	133.72	133.79	224,358	-0.71(-0.53%)
Jan 28, 2025	135.92	136.05	134.35	134.50	236,029	-1.84(-1.35%)
Jan 27, 2025	134.24	136.40	134.24	136.34	486,136	+2.43(+1.81%)
Jan 24, 2025	133.71	134.25	133.48	133.91	316,222	-0.01(-0.01%)
Jan 23, 2025	133.55	133.99	133.00	133.92	284,883	+0.55(+0.41%)
Jan 22, 2025	134.65	134.71	133.37	133.37	375,521	-1.56(-1.16%)
Jan 21, 2025	134.27	135.24	134.27	134.93	336,331	+1.16(+0.87%)
Jan 17, 2025	133.65	134.18	133.31	133.77	245,815	+0.62(+0.47%)
Jan 16, 2025	131.65	133.19	131.41	133.15	256,739	+1.31(+0.99%)
Jan 15, 2025	132.59	132.96	131.52	131.84	242,365	+0.75(+0.57%)
Jan 14, 2025	130.33	131.11	129.99	131.09	329,988	+1.18(+0.91%)
Jan 13, 2025	128.63	129.97	128.60	129.91	303,109	+1.17(+0.91%)
Jan 10, 2025	129.96	130.20	128.64	128.74	1,443,100	-2.10(-1.61%)
Jan 08, 2025	130.40	130.91	129.56	130.84	239,195	+0.12(+0.09%)
Jan 07, 2025	131.23	131.97	130.27	130.72	332,097	-0.02(-0.02%)
Jan 06, 2025	132.15	132.34	130.64	130.74	439,154	-1.11(-0.84%)
Jan 03, 2025	131.63	132.17	131.00	131.85	333,490	+0.58(+0.44%)