SPDR S&P Dividend ETF (NY:SDY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	132.71	132.93	132.21	132.47	223,638	+0.31(+0.23%)
May 08, 2025	132.15	133.48	131.88	132.16	261,701	+0.58(+0.44%)
May 07, 2025	131.18	132.13	131.00	131.58	196,922	+0.67(+0.51%)
May 06, 2025	130.91	131.56	130.39	130.91	159,192	-0.65(-0.49%)
May 05, 2025	131.86	132.25	131.22	131.56	159,690	-0.66(-0.50%)
May 02, 2025	131.70	132.53	131.41	132.22	198,721	+1.79(+1.37%)
May 01, 2025	130.79	131.39	129.86	130.43	174,373	-0.61(-0.47%)
Apr 30, 2025	130.58	131.45	128.87	131.04	200,231	+0.05(+0.04%)
Apr 29, 2025	129.90	131.32	129.79	130.99	177,791	+0.58(+0.44%)
Apr 28, 2025	130.16	130.63	129.43	130.41	155,298	+0.51(+0.39%)
Apr 25, 2025	130.56	130.56	128.94	129.90	162,018	-0.59(-0.45%)
Apr 24, 2025	129.91	130.80	129.13	130.49	181,959	+0.71(+0.55%)
Apr 23, 2025	131.00	131.70	129.14	129.78	199,443	-0.10(-0.08%)
Apr 22, 2025	128.01	130.10	128.01	129.88	230,291	+2.49(+1.95%)
Apr 21, 2025	128.86	128.87	126.08	127.39	345,052	-2.04(-1.58%)
Apr 17, 2025	128.20	130.44	128.20	129.43	271,152	+1.38(+1.08%)
Apr 16, 2025	129.31	129.82	127.42	128.05	706,303	-1.12(-0.87%)
Apr 15, 2025	129.96	130.47	129.17	129.17	180,802	-0.72(-0.55%)
Apr 14, 2025	129.11	130.37	128.56	129.89	301,670	+1.85(+1.44%)
Apr 11, 2025	126.00	128.56	125.11	128.04	325,356	+1.81(+1.43%)
Apr 10, 2025	127.01	127.27	123.19	126.23	289,134	-2.12(-1.65%)
Apr 09, 2025	120.23	128.72	119.83	128.35	496,996	+6.77(+5.57%)
Apr 08, 2025	126.61	126.73	120.02	121.58	536,892	-2.07(-1.67%)
Apr 07, 2025	123.22	126.87	120.76	123.65	653,114	-2.23(-1.77%)
Apr 04, 2025	131.07	131.21	125.83	125.88	571,753	-6.72(-5.07%)
Apr 03, 2025	134.33	135.13	132.53	132.60	472,490	-3.48(-2.56%)
Apr 02, 2025	135.05	136.16	134.77	136.08	146,916	+0.50(+0.37%)
Apr 01, 2025	135.46	135.97	134.59	135.58	376,997	-0.10(-0.07%)
Mar 31, 2025	134.04	136.27	134.04	135.68	339,243	+1.39(+1.04%)
Mar 28, 2025	135.20	135.45	134.05	134.29	652,844	-0.84(-0.62%)
Mar 27, 2025	134.88	135.67	134.57	135.13	273,125	+0.34(+0.25%)
Mar 26, 2025	133.97	135.13	133.97	134.79	423,811	+1.11(+0.83%)
Mar 25, 2025	134.47	134.57	133.03	133.68	308,457	-0.70(-0.52%)
Mar 24, 2025	133.96	134.77	133.74	134.38	203,917	+1.00(+0.75%)
Mar 21, 2025	133.67	133.83	132.80	133.38	225,404	-0.88(-0.66%)
Mar 20, 2025	134.47	134.88	133.95	134.27	162,757	-0.72(-0.54%)
Mar 19, 2025	134.82	135.26	134.06	134.99	196,335	+0.29(+0.21%)
Mar 18, 2025	135.06	135.22	134.35	134.70	188,963	-0.59(-0.43%)
Mar 17, 2025	133.72	135.74	133.72	135.29	248,649	+1.49(+1.11%)
Mar 14, 2025	132.57	134.00	132.27	133.80	222,387	+1.52(+1.15%)
Mar 13, 2025	132.90	133.71	131.93	132.28	303,112	-0.49(-0.37%)
Mar 12, 2025	134.22	134.38	132.46	132.77	268,057	-1.76(-1.31%)
Mar 11, 2025	137.16	137.16	134.29	134.53	418,246	-2.97(-2.16%)
Mar 10, 2025	137.34	140.06	136.81	137.50	405,794	-0.33(-0.24%)
Mar 07, 2025	135.39	138.25	135.19	137.82	210,944	+2.21(+1.63%)
Mar 06, 2025	134.92	135.96	134.35	135.62	296,775	-0.09(-0.07%)
Mar 05, 2025	134.90	136.11	134.44	135.71	209,038	+0.61(+0.45%)
Mar 04, 2025	137.25	137.47	135.05	135.10	258,021	-2.42(-1.76%)