S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	117.20	118.10	116.76	118.06	355,441	+1.08(+0.92%)
Nov 29, 2023	117.49	117.86	116.80	116.99	596,207	-0.12(-0.10%)
Nov 28, 2023	117.20	117.71	116.93	117.11	429,689	-0.08(-0.07%)
Nov 27, 2023	117.25	117.38	116.77	117.18	535,234	-0.31(-0.26%)
Nov 24, 2023	117.08	117.55	117.07	117.49	167,167	+0.44(+0.38%)
Nov 22, 2023	116.89	117.24	116.73	117.05	370,765	+0.43(+0.37%)
Nov 21, 2023	116.39	116.76	116.10	116.61	521,615	+0.14(+0.12%)
Nov 20, 2023	116.18	116.77	115.69	116.47	621,037	+0.04(+0.03%)
Nov 17, 2023	116.50	116.68	116.13	116.43	571,182	+0.28(+0.24%)
Nov 16, 2023	116.19	116.52	115.87	116.16	454,638	+0.00(+0.00%)
Nov 15, 2023	115.87	116.79	115.83	116.16	541,789	+0.76(+0.66%)
Nov 14, 2023	113.98	115.64	113.98	115.40	417,825	+2.85(+2.53%)
Nov 13, 2023	112.49	112.86	112.19	112.55	503,909	-0.13(-0.11%)
Nov 10, 2023	112.32	112.74	111.70	112.67	430,759	+0.78(+0.70%)
Nov 09, 2023	113.05	113.13	111.73	111.89	450,605	-0.84(-0.74%)
Nov 08, 2023	113.23	113.36	112.31	112.73	459,249	-0.38(-0.33%)
Nov 07, 2023	113.41	113.44	112.91	113.11	805,448	-0.49(-0.43%)
Nov 06, 2023	114.06	114.18	113.45	113.60	601,552	-0.46(-0.41%)
Nov 03, 2023	113.93	114.77	113.93	114.07	384,818	+1.18(+1.05%)
Nov 02, 2023	111.41	112.95	111.41	112.88	524,961	+2.16(+1.95%)
Nov 01, 2023	110.57	111.01	109.92	110.72	893,455	+0.27(+0.24%)
Oct 31, 2023	109.88	110.59	109.53	110.45	661,921	+0.83(+0.76%)
Oct 30, 2023	109.33	109.90	108.85	109.63	467,383	+0.89(+0.82%)
Oct 27, 2023	110.32	110.32	108.41	108.74	435,715	-1.61(-1.46%)
Oct 26, 2023	110.33	111.10	110.29	110.35	509,368	+0.37(+0.33%)
Oct 25, 2023	110.11	110.56	109.54	109.98	512,603	-0.39(-0.35%)
Oct 24, 2023	110.33	110.72	109.92	110.37	390,723	+0.86(+0.78%)
Oct 23, 2023	110.03	110.64	109.48	109.51	349,053	-0.85(-0.77%)
Oct 20, 2023	111.12	111.60	110.35	110.36	449,927	-0.85(-0.76%)
Oct 19, 2023	112.27	112.75	111.06	111.20	478,134	-1.20(-1.07%)
Oct 18, 2023	113.50	113.53	112.30	112.41	940,118	-1.44(-1.27%)
Oct 17, 2023	112.67	114.40	112.67	113.85	494,166	+0.59(+0.52%)
Oct 16, 2023	112.90	113.61	112.49	113.26	342,434	+1.05(+0.93%)
Oct 13, 2023	112.47	112.83	111.76	112.21	554,796	+0.17(+0.15%)
Oct 12, 2023	113.69	113.71	111.46	112.04	513,082	-1.32(-1.17%)
Oct 11, 2023	113.53	113.76	112.67	113.36	708,360	+0.04(+0.03%)
Oct 10, 2023	112.91	113.89	112.82	113.33	380,896	+0.70(+0.62%)
Oct 09, 2023	111.57	112.72	111.55	112.62	569,384	+1.05(+0.94%)
Oct 06, 2023	110.59	112.14	109.58	111.58	603,682	+0.44(+0.40%)
Oct 05, 2023	111.55	111.76	110.70	111.14	733,966	-0.62(-0.56%)
Oct 04, 2023	111.50	111.87	110.47	111.76	440,033	+0.49(+0.44%)
Oct 03, 2023	111.41	111.94	110.89	111.26	639,830	-0.69(-0.62%)
Oct 02, 2023	113.12	113.16	111.34	111.95	524,166	-1.53(-1.35%)
Sep 29, 2023	114.50	114.60	113.11	113.48	434,907	-0.34(-0.30%)
Sep 28, 2023	113.74	114.20	113.47	113.83	338,073	+0.27(+0.23%)
Sep 27, 2023	114.27	114.41	112.93	113.56	541,542	-0.36(-0.31%)
Sep 26, 2023	115.06	115.28	113.87	113.92	526,867	-1.69(-1.46%)
Sep 25, 2023	115.14	115.62	115.22	115.61	426,980	+0.12(+0.10%)
Sep 22, 2023	116.04	116.27	115.42	115.49	396,603	-0.52(-0.45%)
Sep 21, 2023	117.24	117.38	115.97	116.01	656,886	-1.69(-1.43%)
Sep 20, 2023	118.31	118.86	117.62	117.70	593,357	-0.21(-0.18%)
Sep 19, 2023	118.02	118.23	117.47	117.90	489,701	-0.19(-0.16%)
Sep 18, 2023	118.35	118.56	117.76	118.09	317,801	-0.18(-0.15%)
Sep 15, 2023	118.79	119.21	118.16	118.27	275,920	-0.85(-0.71%)
Sep 14, 2023	118.43	119.18	118.43	119.11	408,471	+1.30(+1.11%)
Sep 13, 2023	118.16	118.36	117.57	117.81	674,989	-0.25(-0.22%)
Sep 12, 2023	118.11	118.55	117.94	118.07	310,398	-0.18(-0.15%)
Sep 11, 2023	118.19	118.56	117.98	118.24	347,723	+0.27(+0.23%)
Sep 08, 2023	118.04	118.22	117.72	117.97	420,152	+0.10(+0.08%)
Sep 07, 2023	117.87	118.39	117.53	117.87	332,670	-0.05(-0.04%)
Sep 06, 2023	118.41	118.41	117.50	117.92	328,958	-0.49(-0.41%)
Sep 05, 2023	119.93	119.93	118.38	118.41	392,840	-1.64(-1.36%)
Sep 01, 2023	120.49	120.83	119.82	120.05	233,095	+0.21(+0.17%)
Aug 31, 2023	120.46	120.73	119.84	119.84	290,288	-0.40(-0.33%)
Aug 30, 2023	120.11	120.69	120.06	120.24	320,852	+0.13(+0.11%)
Aug 29, 2023	119.34	120.15	119.16	120.11	374,953	+0.97(+0.81%)
Aug 28, 2023	119.06	119.74	118.88	119.14	463,124	+0.57(+0.48%)
Aug 25, 2023	118.29	118.99	117.77	118.58	418,380	+0.74(+0.63%)
Aug 24, 2023	118.28	119.45	117.83	117.83	316,029	-0.72(-0.60%)
Aug 23, 2023	118.05	118.55	117.94	118.55	351,404	+0.61(+0.52%)
Aug 22, 2023	118.47	118.66	117.78	117.94	558,959	-0.27(-0.23%)
Aug 21, 2023	118.87	118.91	117.60	118.21	545,474	-0.65(-0.54%)
Aug 18, 2023	118.32	119.12	118.28	118.86	465,892	+0.25(+0.21%)
Aug 17, 2023	119.56	119.96	118.61	118.61	331,561	-0.58(-0.49%)
Aug 16, 2023	119.84	120.23	119.18	119.19	360,022	-0.37(-0.31%)
Aug 15, 2023	120.67	120.69	119.57	119.57	324,306	-1.64(-1.35%)
Aug 14, 2023	121.64	121.73	120.96	121.20	327,219	-0.45(-0.37%)
Aug 11, 2023	121.14	121.77	121.05	121.65	273,546	+0.36(+0.30%)
Aug 10, 2023	122.14	122.78	121.06	121.29	344,961	-0.35(-0.29%)
Aug 09, 2023	121.89	122.31	121.47	121.64	293,648	-0.03(-0.02%)
Aug 08, 2023	121.94	121.94	120.76	121.67	362,542	-1.33(-1.08%)
Aug 07, 2023	122.36	123.12	122.36	123.01	290,287	+1.05(+0.86%)
Aug 04, 2023	123.03	123.45	121.84	121.96	615,893	-0.71(-0.58%)
Aug 03, 2023	123.44	123.55	122.64	122.66	655,848	-0.87(-0.71%)
Aug 02, 2023	123.31	124.13	123.18	123.54	468,153	-0.36(-0.29%)
Aug 01, 2023	124.03	124.62	123.66	123.90	419,797	-0.44(-0.35%)
Jul 31, 2023	124.56	124.85	124.04	124.34	438,960	+0.10(+0.08%)
Jul 28, 2023	124.18	124.76	123.62	124.24	429,031	+0.69(+0.56%)
Jul 27, 2023	125.36	125.36	123.34	123.56	444,293	-1.51(-1.21%)
Jul 26, 2023	124.15	125.36	124.15	125.07	328,433	+0.78(+0.63%)
Jul 25, 2023	123.99	124.58	123.70	124.28	383,413	+0.18(+0.14%)
Jul 24, 2023	123.73	124.41	123.69	124.11	338,976	+0.38(+0.31%)
Jul 21, 2023	123.91	124.12	123.20	123.72	384,321	+0.09(+0.07%)
Jul 20, 2023	123.11	123.66	122.37	123.63	346,414	+0.78(+0.64%)
Jul 19, 2023	122.18	122.95	122.00	122.85	384,171	+0.92(+0.76%)
Jul 18, 2023	120.88	122.34	120.85	121.93	485,238	+1.02(+0.84%)
Jul 17, 2023	120.48	121.26	119.92	120.91	651,866	+0.34(+0.28%)
Jul 14, 2023	121.56	121.56	120.06	120.57	465,702	-0.87(-0.72%)
Jul 13, 2023	121.09	121.51	120.81	121.44	513,287	+0.46(+0.38%)
Jul 12, 2023	121.37	121.62	120.73	120.98	459,540	+0.70(+0.58%)
Jul 11, 2023	119.14	120.31	119.08	120.28	311,984	+1.51(+1.27%)
Jul 10, 2023	118.07	119.51	118.06	118.77	374,970	+0.65(+0.55%)
Jul 07, 2023	118.11	119.15	117.75	118.12	548,556	-0.51(-0.43%)
Jul 06, 2023	118.92	118.94	117.77	118.64	359,169	-1.08(-0.90%)
Jul 05, 2023	120.07	120.53	119.56	119.71	789,035	-0.96(-0.80%)
Jul 03, 2023	120.18	120.84	119.76	120.67	182,483	+0.51(+0.42%)
Jun 30, 2023	120.08	120.46	119.77	120.16	341,748	+0.62(+0.52%)
Jun 29, 2023	118.32	119.61	118.13	119.55	291,840	+1.17(+0.99%)
Jun 28, 2023	118.78	118.78	117.90	118.38	426,212	-0.47(-0.40%)
Jun 27, 2023	117.97	119.03	117.66	118.85	311,976	+0.91(+0.77%)
Jun 26, 2023	117.00	118.22	116.95	117.94	365,661	+1.04(+0.89%)
Jun 23, 2023	117.84	118.16	116.81	116.90	603,917	-1.24(-1.05%)
Jun 22, 2023	119.14	119.35	117.93	118.14	433,701	-1.03(-0.86%)
Jun 21, 2023	119.02	119.62	118.26	119.17	444,198	-0.11(-0.09%)
Jun 20, 2023	120.34	120.36	119.28	119.28	384,731	-1.48(-1.23%)
Jun 16, 2023	120.88	121.26	120.43	120.76	385,597	+0.24(+0.20%)
Jun 15, 2023	119.19	120.70		120.52	395,585	+0.83(+0.69%)
May 08, 2023	120.73	120.75	119.41	119.69	275,529	-0.68(-0.57%)
May 05, 2023	119.68	120.71	119.64	120.38	428,842	+1.67(+1.41%)
May 04, 2023	119.03	119.29	117.96	118.70	543,532	-0.81(-0.68%)
May 03, 2023	120.12	121.37	119.41	119.51	543,938	-0.41(-0.34%)
May 02, 2023	121.33	121.33	118.59	119.92	537,993	-1.72(-1.42%)
May 01, 2023	121.75	122.45	121.54	121.64	490,729	-0.06(-0.05%)
Apr 28, 2023	120.86	121.97	120.84	121.70	540,838	+0.78(+0.64%)
Apr 27, 2023	118.84	120.98	118.84	120.92	431,152	+2.24(+1.89%)
Apr 26, 2023	119.72	119.90	118.56	118.68	308,802	-1.45(-1.21%)
Apr 25, 2023	121.03	121.23	120.13	120.13	330,511	-1.31(-1.08%)
Apr 24, 2023	121.27	121.71	121.13	121.45	304,957	+0.24(+0.20%)
Apr 21, 2023	121.54	121.62	120.50	121.20	278,241	+0.04(+0.03%)
Apr 20, 2023	120.83	121.35	120.70	121.17	328,651	-0.08(-0.06%)
Apr 19, 2023	120.62	121.31	120.48	121.24	266,097	+0.43(+0.36%)
Apr 18, 2023	121.27	121.28	120.30	120.81	312,046	-0.21(-0.18%)
Apr 17, 2023	120.09	121.03	119.99	121.03	390,297	+0.99(+0.83%)
Apr 14, 2023	120.88	121.42	119.50	120.04	297,202	-0.85(-0.70%)
Apr 13, 2023	120.28	121.15	119.65	120.88	528,066	+0.61(+0.51%)
Apr 12, 2023	121.36	121.52	120.11	120.27	313,859	-0.59(-0.49%)
Apr 11, 2023	120.54	121.31	120.54	120.86	342,147	+0.58(+0.48%)
Apr 10, 2023	119.37	120.29	119.12	120.29	314,123	+0.58(+0.49%)
Apr 06, 2023	119.81	119.93	119.25	119.70	225,551	+0.02(+0.02%)
Apr 05, 2023	119.22	119.86	119.22	119.69	524,640	+0.19(+0.15%)
Apr 04, 2023	120.67	120.81	119.01	119.50	398,695	-1.06(-0.88%)
Apr 03, 2023	120.59	121.19	120.15	120.56	450,630	+0.09(+0.07%)
Mar 31, 2023	119.40	120.51	119.33	120.47	380,369	+1.67(+1.40%)
Mar 30, 2023	119.31	119.47	118.45	118.81	341,616	+0.13(+0.11%)
Mar 29, 2023	118.27	118.69	118.07	118.68	333,997	+1.11(+0.94%)
Mar 28, 2023	116.96	117.89	116.96	117.57	281,622	+0.40(+0.34%)
Mar 27, 2023	117.28	117.70	116.83	117.17	455,296	+0.81(+0.69%)
Mar 24, 2023	114.24	116.42	113.83	116.36	453,491	+1.70(+1.49%)
Mar 23, 2023	115.63	116.59	114.07	114.66	612,022	-0.75(-0.65%)
Mar 22, 2023	118.00	118.13	115.41	115.41	457,434	-2.52(-2.14%)
Mar 21, 2023	118.52	118.80	117.17	117.93	447,773	+0.55(+0.47%)
Mar 20, 2023	116.26	117.74	116.26	117.39	544,693	+1.74(+1.51%)
Mar 17, 2023	117.22	117.33	115.20	115.64	337,751	-2.01(-1.71%)
Mar 16, 2023	115.88	118.11	115.57	117.66	525,750	+0.89(+0.76%)
Mar 15, 2023	115.92	116.92	115.26	116.77	909,103	-1.01(-0.86%)
Mar 14, 2023	118.24	118.65	116.58	117.77	433,753	+1.39(+1.20%)
Mar 13, 2023	115.38	117.97	115.02	116.38	789,207	-0.41(-0.35%)
Mar 10, 2023	118.51	118.79	116.02	116.79	766,723	-1.87(-1.57%)
Mar 09, 2023	120.84	121.06	118.50	118.65	472,999	-2.14(-1.77%)
Mar 08, 2023	120.77	121.05	120.15	120.79	510,351	+0.16(+0.13%)
Mar 07, 2023	122.48	122.63	120.47	120.64	647,674	-1.88(-1.53%)
Mar 06, 2023	123.29	123.56	122.19	122.52	338,044	-0.77(-0.63%)
Mar 03, 2023	122.40	123.32	121.71	123.29	309,988	+1.31(+1.07%)
Mar 02, 2023	120.83	122.18	120.53	121.98	404,210	+0.70(+0.57%)
Mar 01, 2023	121.47	121.73	120.68	121.29	504,916	-0.57(-0.47%)
Feb 28, 2023	122.40	122.98	121.86	121.86	446,621	-0.49(-0.40%)
Feb 27, 2023	122.97	123.68	122.11	122.35	403,914	+0.14(+0.11%)
Feb 24, 2023	121.66	122.40	121.06	122.22	588,368	-0.50(-0.41%)
Feb 23, 2023	122.93	123.37	121.81	122.72	355,020	+0.16(+0.13%)
Feb 22, 2023	122.73	123.41	122.20	122.56	460,767	-0.01(-0.01%)
Feb 21, 2023	124.22	124.31	122.48	122.58	451,720	-2.62(-2.10%)
Feb 17, 2023	124.18	125.35	123.87	125.20	380,458	+0.65(+0.52%)
Feb 16, 2023	124.65	125.44	123.85	124.55	307,206	-0.98(-0.78%)
Feb 15, 2023	124.26	125.54	124.14	125.53	302,948	+0.66(+0.53%)
Feb 14, 2023	125.20	125.82	124.01	124.87	292,081	-0.68(-0.54%)
Feb 13, 2023	124.21	125.55	124.11	125.55	291,784	+1.45(+1.17%)
Feb 10, 2023	122.96	124.22	122.93	124.09	317,056	+1.04(+0.84%)
Feb 09, 2023	125.51	125.71	122.82	123.06	377,342	-1.86(-1.49%)
Feb 08, 2023	125.41	125.85	124.75	124.92	381,814	-1.46(-1.16%)
Feb 07, 2023	125.63	126.64	124.63	126.38	734,006	+0.40(+0.32%)
Feb 06, 2023	126.31	126.64	125.54	125.98	406,036	-1.06(-0.84%)
Feb 03, 2023	127.17	127.44	126.48	127.05	1,790,754	-0.92(-0.72%)
Feb 02, 2023	126.76	128.28	126.60	127.97	497,684	+1.46(+1.15%)
Feb 01, 2023	124.88	127.40	124.50	126.51	855,812	+1.18(+0.94%)
Jan 31, 2023	123.38	125.32	123.13	125.32	506,052	+2.20(+1.78%)
Jan 30, 2023	123.36	124.28	123.05	123.13	530,052	-0.68(-0.55%)
Jan 27, 2023	123.44	124.35	123.15	123.80	517,852	+0.10(+0.08%)
Jan 26, 2023	123.68	123.78	122.79	123.71	1,575,620	+0.31(+0.25%)
Jan 25, 2023	122.47	123.40	121.89	123.40	868,803	+0.00(+0.00%)
Jan 24, 2023	122.95	123.78	122.37	123.40	491,694	-0.07(-0.06%)
Jan 23, 2023	122.64	124.04	122.36	123.47	851,866	+0.90(+0.74%)
Jan 20, 2023	121.26	122.56	120.34	122.56	642,342	+1.72(+1.43%)
Jan 19, 2023	121.88	122.05	120.83	120.84	478,611	-1.56(-1.27%)
Jan 18, 2023	124.91	125.00	122.38	122.40	712,441	-2.43(-1.95%)
Jan 17, 2023	125.39	125.89	124.69	124.83	561,995	-0.64(-0.51%)
Jan 13, 2023	124.53	125.68	124.18	125.47	339,917	+0.26(+0.21%)
Jan 12, 2023	125.47	125.64	124.42	125.21	483,735	+0.16(+0.13%)
Jan 11, 2023	124.20	125.04	124.08	125.04	452,948	+1.19(+0.96%)
Jan 10, 2023	123.25	123.91	122.68	123.85	527,902	+0.62(+0.50%)
Jan 09, 2023	124.06	124.92	123.23	123.23	490,147	-0.66(-0.53%)
Jan 06, 2023	122.02	124.19	121.98	123.89	528,740	+2.74(+2.26%)
Jan 05, 2023	121.97	122.39	120.69	121.15	1,036,639	-1.63(-1.32%)
Jan 04, 2023	122.01	123.34	121.90	122.78	1,009,472	+1.33(+1.09%)
Jan 03, 2023	121.66	122.09	120.41	121.45	387,386	+0.33(+0.27%)
Dec 30, 2022	121.47	121.62	120.16	121.12	811,837	-0.91(-0.75%)
Dec 29, 2022	121.06	122.38	121.06	122.03	592,949	+1.57(+1.30%)
Dec 28, 2022	122.29	122.62	120.46	120.46	527,945	-1.63(-1.33%)
Dec 27, 2022	121.80	122.34	121.36	122.09	383,421	+0.41(+0.33%)
Dec 23, 2022	120.75	121.72	120.38	121.68	469,947	+0.86(+0.71%)
Dec 22, 2022	120.92	121.01	119.03	120.82	631,566	-0.80(-0.66%)
Dec 21, 2022	120.86	121.84	120.86	121.63	1,045,164	+1.72(+1.44%)
Dec 20, 2022	119.61	120.42	119.25	119.90	663,643	+0.09(+0.07%)
Dec 19, 2022	120.35	120.89	119.14	119.82	833,184	-0.44(-0.37%)
Dec 16, 2022	120.37	121.06	119.39	120.26	766,651	-1.38(-1.13%)
Dec 15, 2022	122.77	123.04	121.22	121.64	637,275	-2.53(-2.04%)
Dec 14, 2022	124.87	125.79	123.45	124.16	664,008	-0.79(-0.63%)
Dec 13, 2022	126.92	127.18	124.19	124.95	1,125,148	+0.52(+0.42%)
Dec 12, 2022	123.41	124.48	122.91	124.43	526,792	+1.28(+1.04%)
Dec 09, 2022	123.60	124.12	123.04	123.16	472,915	-0.78(-0.63%)
Dec 08, 2022	123.77	124.31	123.41	123.93	455,130	+0.59(+0.48%)
Dec 07, 2022	123.18	124.18	123.09	123.35	457,260	-0.04(-0.03%)
Dec 06, 2022	124.09	124.37	122.57	123.39	465,112	-0.84(-0.67%)
Dec 05, 2022	125.48	125.48	123.84	124.22	613,141	-2.26(-1.79%)
Dec 02, 2022	125.03	126.80	125.03	126.48	505,038	+0.27(+0.21%)