S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	119.28	119.66	118.97	119.36	344,035	+0.61(+0.52%)
Jun 29, 2023	117.53	118.81	117.34	118.75	293,794	+1.16(+0.99%)
Jun 28, 2023	117.99	117.99	117.12	117.59	429,065	-0.47(-0.40%)
Jun 27, 2023	117.18	118.24	116.87	118.06	314,064	+0.91(+0.77%)
Jun 26, 2023	116.22	117.44	116.17	117.16	368,109	+1.03(+0.89%)
Jun 23, 2023	117.06	117.38	116.03	116.12	607,959	-1.24(-1.05%)
Jun 22, 2023	118.35	118.56	117.15	117.36	436,604	-1.02(-0.86%)
Jun 21, 2023	118.23	118.83	117.48	118.38	447,171	-0.11(-0.09%)
Jun 20, 2023	119.54	119.56	118.49	118.49	387,306	-1.47(-1.23%)
Jun 16, 2023	120.08	120.46	119.63	119.96	388,178	+0.24(+0.20%)
Jun 15, 2023	118.40	119.90	118.40	119.72	398,233	+1.25(+1.05%)
Jun 14, 2023	119.35	119.90	118.09	118.47	291,962	-0.68(-0.57%)
Jun 13, 2023	118.44	119.47	118.07	119.15	457,096	+0.98(+0.83%)
Jun 12, 2023	118.91	119.24	117.59	118.17	367,601	-0.71(-0.59%)
Jun 09, 2023	119.03	119.35	118.51	118.88	294,571	-0.41(-0.34%)
Jun 08, 2023	119.33	119.61	118.58	119.29	334,096	-0.22(-0.19%)
Jun 07, 2023	117.74	119.76	117.30	119.51	466,352	+1.96(+1.67%)
Jun 06, 2023	116.63	117.91	116.52	117.55	758,551	+1.09(+0.94%)
Jun 05, 2023	117.25	117.36	116.34	116.45	511,737	-1.06(-0.91%)
Jun 02, 2023	114.97	117.64	114.89	117.52	329,368	+3.35(+2.93%)
Jun 01, 2023	113.89	114.28	112.97	114.17	452,386	+0.70(+0.61%)
May 31, 2023	114.30	114.55	113.07	113.47	312,305	-1.10(-0.96%)
May 30, 2023	115.03	115.22	114.18	114.58	655,891	-0.38(-0.33%)
May 26, 2023	114.53	115.11	114.07	114.95	424,899	+0.58(+0.51%)
May 25, 2023	114.96	115.09	113.67	114.37	682,038	-0.89(-0.77%)
May 24, 2023	116.23	116.30	115.17	115.26	622,600	-1.33(-1.14%)
May 23, 2023	116.91	117.84	116.59	116.59	267,117	-0.52(-0.45%)
May 22, 2023	117.28	117.60	116.36	117.11	378,016	-0.04(-0.03%)
May 19, 2023	118.15	118.22	116.70	117.15	312,969	-0.52(-0.44%)
May 18, 2023	117.27	117.86	116.81	117.67	389,062	+0.15(+0.12%)
May 17, 2023	116.66	117.63	116.10	117.53	355,944	+1.57(+1.35%)
May 16, 2023	117.43	117.43	115.96	115.96	354,149	-1.83(-1.55%)
May 15, 2023	117.73	118.09	117.21	117.79	322,303	+0.26(+0.22%)
May 12, 2023	117.72	117.96	116.74	117.53	250,563	+0.24(+0.21%)
May 11, 2023	117.83	117.83	116.80	117.28	378,763	-0.94(-0.79%)
May 10, 2023	119.03	119.20	117.15	118.22	313,626	+0.01(+0.01%)
May 09, 2023	118.44	118.58	117.86	118.21	258,361	-0.69(-0.58%)
May 08, 2023	119.92	119.94	118.61	118.90	277,374	-0.68(-0.57%)
May 05, 2023	118.88	119.91	118.84	119.58	431,713	+1.66(+1.41%)
May 04, 2023	118.24	118.49	117.18	117.91	547,170	-0.80(-0.68%)
May 03, 2023	119.33	120.56	118.62	118.72	547,580	-0.41(-0.34%)
May 02, 2023	120.52	120.52	117.81	119.12	541,594	-1.71(-1.42%)
May 01, 2023	120.94	121.64	120.73	120.83	494,014	-0.06(-0.05%)
Apr 28, 2023	120.06	121.16	120.04	120.89	544,459	+0.77(+0.64%)
Apr 27, 2023	118.05	120.18	118.05	120.12	434,039	+2.22(+1.89%)
Apr 26, 2023	118.93	119.10	117.77	117.89	310,870	-1.44(-1.21%)
Apr 25, 2023	120.22	120.43	119.33	119.33	332,724	-1.31(-1.08%)
Apr 24, 2023	120.47	120.90	120.32	120.64	306,998	+0.24(+0.20%)
Apr 21, 2023	120.73	120.81	119.70	120.40	280,104	+0.04(+0.03%)
Apr 20, 2023	120.02	120.54	119.90	120.36	330,852	-0.08(-0.06%)
Apr 19, 2023	119.82	120.50	119.68	120.44	267,879	+0.42(+0.35%)
Apr 18, 2023	120.47	120.48	119.50	120.01	314,135	-0.21(-0.18%)
Apr 17, 2023	119.30	120.22	119.19	120.22	392,910	+0.99(+0.83%)
Apr 14, 2023	120.08	120.61	118.71	119.24	299,191	-0.84(-0.70%)
Apr 13, 2023	119.48	120.34	118.85	120.08	531,601	+0.61(+0.51%)
Apr 12, 2023	120.55	120.71	119.32	119.47	315,960	-0.59(-0.49%)
Apr 11, 2023	119.74	120.50	119.74	120.06	344,438	+0.57(+0.48%)
Apr 10, 2023	118.58	119.49	118.33	119.49	316,226	+0.58(+0.49%)
Apr 06, 2023	119.02	119.13	118.45	118.91	227,061	+0.02(+0.02%)
Apr 05, 2023	118.42	119.06	118.42	118.89	528,152	+0.18(+0.16%)
Apr 04, 2023	119.87	120.00	118.22	118.71	401,364	-1.05(-0.88%)