S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	125.31	125.70	124.78	124.99	360,635	+0.25(+0.20%)
Feb 28, 2024	124.49	125.06	124.27	124.74	365,515	+0.13(+0.10%)
Feb 27, 2024	124.38	124.67	124.09	124.61	306,505	+0.45(+0.36%)
Feb 26, 2024	124.95	125.05	124.05	124.16	375,554	-0.92(-0.74%)
Feb 23, 2024	124.85	125.37	124.54	125.08	387,447	+0.50(+0.40%)
Feb 22, 2024	124.13	124.89	123.72	124.59	316,534	+0.45(+0.36%)
Feb 21, 2024	123.63	124.19	123.43	124.14	320,707	+0.52(+0.42%)
Feb 20, 2024	123.38	124.23	123.26	123.62	371,961	+0.07(+0.06%)
Feb 16, 2024	123.46	124.22	123.16	123.55	416,526	-0.25(-0.20%)
Feb 15, 2024	122.64	123.92	122.64	123.80	348,524	+1.57(+1.29%)
Feb 14, 2024	122.19	122.35	121.53	122.23	381,402	+0.63(+0.51%)
Feb 13, 2024	122.72	122.88	120.85	121.61	513,104	-2.04(-1.65%)
Feb 12, 2024	122.82	123.93	122.59	123.64	353,194	+0.99(+0.81%)
Feb 09, 2024	122.62	122.68	122.12	122.65	349,080	+0.03(+0.02%)
Feb 08, 2024	122.65	122.74	121.96	122.62	370,824	-0.12(-0.10%)
Feb 07, 2024	122.94	123.02	122.32	122.74	355,384	+0.38(+0.31%)
Feb 06, 2024	121.76	122.57	121.55	122.36	318,747	+0.74(+0.61%)
Feb 05, 2024	122.72	122.72	121.58	121.62	373,108	-1.83(-1.48%)
Feb 02, 2024	123.64	124.15	122.81	123.45	392,006	-0.68(-0.55%)
Feb 01, 2024	122.74	124.17	122.18	124.13	422,669	+1.28(+1.04%)
Jan 31, 2024	124.32	124.54	122.75	122.85	514,815	-1.26(-1.02%)
Jan 30, 2024	123.46	124.33	123.28	124.11	471,658	+0.34(+0.27%)
Jan 29, 2024	123.28	123.81	122.95	123.77	322,185	+0.52(+0.42%)
Jan 26, 2024	123.55	123.93	123.01	123.25	538,270	-0.03(-0.02%)
Jan 25, 2024	122.68	123.31	122.37	123.28	460,280	+1.68(+1.38%)
Jan 24, 2024	123.28	123.30	121.55	121.61	428,879	-1.24(-1.01%)
Jan 23, 2024	123.06	123.42	122.42	122.85	427,992	-0.23(-0.19%)
Jan 22, 2024	122.91	123.53	122.71	123.08	563,376	+0.22(+0.18%)
Jan 19, 2024	122.62	123.19	121.55	122.86	448,063	+0.66(+0.54%)
Jan 18, 2024	122.03	122.35	121.30	122.20	653,770	+0.38(+0.31%)
Jan 17, 2024	122.06	122.91	121.48	121.82	543,589	-0.92(-0.75%)
Jan 16, 2024	123.36	123.44	122.42	122.74	667,617	-1.02(-0.82%)
Jan 12, 2024	124.17	124.55	123.36	123.75	349,020	+0.29(+0.23%)
Jan 11, 2024	123.76	123.81	122.70	123.46	710,848	-0.31(-0.25%)
Jan 10, 2024	123.52	124.07	123.42	123.77	436,743	+0.16(+0.13%)
Jan 09, 2024	123.50	123.71	123.15	123.61	586,269	-0.67(-0.54%)
Jan 08, 2024	123.25	124.31	123.01	124.28	843,895	+0.86(+0.70%)
Jan 05, 2024	123.17	124.03	122.81	123.42	496,602	+0.11(+0.09%)
Jan 04, 2024	123.47	124.06	123.25	123.31	511,424	-0.24(-0.19%)
Jan 03, 2024	124.37	124.66	123.42	123.54	453,314	-1.24(-1.00%)
Jan 02, 2024	123.72	125.12	123.65	124.79	674,782	+0.51(+0.41%)
Dec 29, 2023	124.38	124.61	123.79	124.28	409,946	-0.27(-0.22%)
Dec 28, 2023	124.22	124.71	124.16	124.55	376,809	+0.17(+0.14%)
Dec 27, 2023	124.17	124.53	123.90	124.38	499,685	+0.23(+0.18%)
Dec 26, 2023	123.49	124.53	123.44	124.15	318,408	+0.62(+0.50%)
Dec 22, 2023	123.23	124.07	123.17	123.53	513,693	+0.51(+0.41%)
Dec 21, 2023	122.59	123.10	121.96	123.03	1,057,272	+1.15(+0.95%)
Dec 20, 2023	123.45	123.82	121.87	121.87	718,114	-1.90(-1.54%)
Dec 19, 2023	123.31	123.97	123.31	123.77	862,271	+0.79(+0.64%)
Dec 18, 2023	123.22	123.42	122.85	122.99	521,241	+0.15(+0.12%)
Dec 15, 2023	123.62	123.74	122.49	122.84	992,051	-1.08(-0.87%)
Dec 14, 2023	123.83	124.62	123.73	123.91	512,089	+0.84(+0.68%)
Dec 13, 2023	120.54	123.09	120.24	123.08	773,322	+2.52(+2.09%)
Dec 12, 2023	120.50	120.78	119.82	120.56	586,724	+0.25(+0.21%)
Dec 11, 2023	119.83	120.39	119.83	120.31	497,977	+0.67(+0.56%)
Dec 08, 2023	119.89	120.31	119.45	119.64	718,103	-0.25(-0.21%)
Dec 07, 2023	119.50	120.18	119.09	119.89	640,055	+0.62(+0.52%)
Dec 06, 2023	119.30	119.85	119.12	119.27	809,922	+0.23(+0.19%)
Dec 05, 2023	119.84	119.94	118.98	119.04	631,872	-1.09(-0.91%)
Dec 04, 2023	119.02	120.21	119.02	120.13	855,742	+0.53(+0.44%)