Skip to main content

S&P Dividend SPDR (NY: SDY )

131.24 +0.35 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.