Skip to main content

S&P Dividend SPDR (NY: SDY )

121.87 +1.14 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 121.45 121.88 121.24 121.87 325,262 +1.14(+0.94%)
Mar 28, 2023 120.10 121.06 120.10 120.73 274,257 +0.41(+0.34%)
Mar 27, 2023 120.43 120.86 119.97 120.32 443,388 +0.83(+0.69%)
Mar 24, 2023 117.31 119.55 116.89 119.49 441,630 +1.75(+1.49%)
Mar 23, 2023 118.74 119.72 117.13 117.74 596,015 -0.77(-0.65%)
Mar 22, 2023 121.17 121.30 118.51 118.51 445,470 -2.59(-2.14%)
Mar 21, 2023 121.70 121.99 120.32 121.10 436,062 +0.56(+0.46%)
Mar 20, 2023 119.38 120.91 119.38 120.54 530,447 +1.79(+1.51%)
Mar 17, 2023 120.37 120.48 118.29 118.75 328,918 -2.07(-1.71%)
Mar 16, 2023 118.99 121.28 118.67 120.82 511,999 +0.91(+0.76%)
Mar 15, 2023 119.04 120.06 118.35 119.90 885,325 -1.03(-0.85%)
Mar 14, 2023 121.41 121.84 119.71 120.94 422,408 +1.43(+1.20%)
Mar 13, 2023 118.48 121.14 118.11 119.50 768,565 -0.42(-0.35%)
Mar 10, 2023 121.69 121.98 119.14 119.92 746,669 -1.92(-1.58%)
Mar 09, 2023 124.09 124.31 121.68 121.84 460,628 -2.20(-1.77%)
Mar 08, 2023 124.01 124.30 123.38 124.04 497,003 +0.16(+0.13%)
Mar 07, 2023 125.77 125.93 123.71 123.88 630,734 -1.93(-1.53%)
Mar 06, 2023 126.60 126.88 125.47 125.81 329,202 -0.80(-0.63%)
Mar 03, 2023 125.69 126.63 124.98 126.60 301,880 +1.34(+1.07%)
Mar 02, 2023 124.08 125.46 123.77 125.26 393,638 +0.72(+0.57%)
Mar 01, 2023 124.73 125.00 123.92 124.55 491,710 -0.59(-0.47%)
Feb 28, 2023 125.69 126.28 125.13 125.13 434,940 -0.51(-0.40%)
Feb 27, 2023 126.28 127.00 125.39 125.64 393,350 +0.14(+0.11%)
Feb 24, 2023 124.92 125.69 124.31 125.50 572,979 -0.52(-0.41%)
Feb 23, 2023 126.23 126.68 125.08 126.02 345,734 +0.16(+0.13%)
Feb 22, 2023 126.03 126.72 125.48 125.86 448,716 -0.01(-0.01%)
Feb 21, 2023 127.56 127.65 125.77 125.87 439,905 -2.69(-2.10%)
Feb 17, 2023 127.52 128.72 127.20 128.56 370,507 +0.67(+0.52%)
Feb 16, 2023 127.99 128.81 127.18 127.89 299,171 -1.00(-0.78%)
Feb 15, 2023 127.60 128.91 127.48 128.90 295,024 +0.68(+0.53%)
Feb 14, 2023 128.56 129.20 127.34 128.22 284,442 -0.70(-0.54%)
Feb 13, 2023 127.55 128.92 127.45 128.92 284,152 +1.49(+1.17%)
Feb 10, 2023 126.27 127.56 126.23 127.43 308,763 +1.06(+0.84%)
Feb 09, 2023 128.88 129.09 126.12 126.36 367,473 -1.91(-1.49%)
Feb 08, 2023 128.78 129.23 128.10 128.27 371,828 -1.50(-1.16%)
Feb 07, 2023 129.01 130.04 127.97 129.77 714,808 +0.41(+0.32%)
Feb 06, 2023 129.70 130.04 128.91 129.37 395,416 -1.09(-0.84%)
Feb 03, 2023 130.59 130.86 129.87 130.46 1,743,917 -0.94(-0.72%)
Feb 02, 2023 130.16 131.72 130.00 131.40 484,667 +1.50(+1.16%)
Feb 01, 2023 128.23 130.82 127.84 129.90 833,428 +1.21(+0.94%)
Jan 31, 2023 126.69 128.69 126.43 128.69 492,817 +2.26(+1.78%)
Jan 30, 2023 126.67 127.62 126.35 126.43 516,189 -0.70(-0.55%)
Jan 27, 2023 126.75 127.69 126.45 127.13 504,307 +0.10(+0.08%)
Jan 26, 2023 127.00 127.11 126.09 127.03 1,534,409 +0.32(+0.25%)
Jan 25, 2023 125.76 126.71 125.16 126.71 846,080 +0.00(+0.00%)
Jan 24, 2023 126.25 127.10 125.66 126.71 478,834 -0.07(-0.06%)
Jan 23, 2023 125.94 127.37 125.65 126.78 829,585 +0.92(+0.73%)
Jan 20, 2023 124.52 125.86 123.57 125.86 625,541 +1.77(+1.43%)
Jan 19, 2023 125.15 125.33 124.08 124.09 466,093 -1.60(-1.27%)
Jan 18, 2023 128.26 128.35 125.67 125.69 693,807 -2.49(-1.95%)
Jan 17, 2023 128.76 129.27 128.04 128.18 547,296 -0.66(-0.51%)
Jan 13, 2023 127.88 129.06 127.51 128.84 331,026 +0.27(+0.21%)
Jan 12, 2023 128.84 129.02 127.77 128.57 471,083 +0.17(+0.13%)
Jan 11, 2023 127.54 128.40 127.42 128.40 441,101 +1.22(+0.96%)
Jan 10, 2023 126.56 127.24 125.98 127.18 514,094 +0.64(+0.50%)
Jan 09, 2023 127.39 128.27 126.54 126.54 477,327 -0.68(-0.53%)
Jan 06, 2023 125.30 127.53 125.26 127.22 514,910 +2.81(+2.26%)
Jan 05, 2023 125.25 125.68 123.93 124.41 1,009,526 -1.67(-1.32%)
Jan 04, 2023 125.29 126.65 125.17 126.08 983,069 +1.36(+1.09%)
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.