Skip to main content

S&P Dividend SPDR (NY: SDY )

140.98 +0.40 (+0.28%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

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 118.40 119.90 119.72 398,233 +0.82(+0.69%)
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%)
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.