S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	131.02	131.67	130.98	131.24	319,091	+0.35(+0.27%)
Mar 27, 2024	128.97	130.89	128.96	130.89	305,273	+2.66(+2.07%)
Mar 26, 2024	128.80	128.98	128.21	128.23	327,797	-0.29(-0.23%)
Mar 25, 2024	128.85	129.34	128.45	128.52	328,475	-0.33(-0.26%)
Mar 22, 2024	129.61	129.74	128.83	128.85	228,168	-0.61(-0.47%)
Mar 21, 2024	129.20	129.82	128.95	129.46	379,610	+0.55(+0.43%)
Mar 20, 2024	128.07	129.05	127.90	128.91	486,032	+0.70(+0.55%)
Mar 19, 2024	127.55	128.25	127.54	128.21	374,516	+0.67(+0.53%)
Mar 18, 2024	127.78	128.14	127.41	127.54	266,236	-0.09(-0.07%)
Mar 15, 2024	126.83	127.74	126.42	127.63	323,619	+0.19(+0.15%)
Mar 14, 2024	128.36	128.45	126.70	127.44	728,173	-0.98(-0.76%)
Mar 13, 2024	128.35	128.97	128.13	128.42	254,216	+0.33(+0.26%)
Mar 12, 2024	128.13	128.61	127.56	128.09	402,482	+0.19(+0.15%)
Mar 11, 2024	127.39	128.07	127.11	127.90	307,367	+0.51(+0.40%)
Mar 08, 2024	127.54	127.90	127.28	127.39	372,464	+0.12(+0.09%)
Mar 07, 2024	127.03	127.59	127.03	127.27	335,101	+0.85(+0.68%)
Mar 06, 2024	126.14	126.74	126.01	126.42	437,609	+0.87(+0.69%)
Mar 05, 2024	125.81	126.56	125.17	125.55	358,906	-0.21(-0.17%)
Mar 04, 2024	125.05	125.96	124.98	125.76	439,078	+0.61(+0.48%)
Mar 01, 2024	125.11	125.19	124.27	125.16	283,708	+0.17(+0.14%)
Feb 29, 2024	125.31	125.70	124.78	124.99	360,635	+0.25(+0.20%)
Feb 28, 2024	124.49	125.06	124.27	124.74	365,515	+0.13(+0.10%)
Feb 27, 2024	124.38	124.67	124.09	124.61	306,505	+0.45(+0.36%)
Feb 26, 2024	124.95	125.05	124.05	124.16	375,554	-0.92(-0.74%)
Feb 23, 2024	124.85	125.37	124.54	125.08	387,447	+0.50(+0.40%)
Feb 22, 2024	124.13	124.89	123.72	124.59	316,534	+0.45(+0.36%)
Feb 21, 2024	123.63	124.19	123.43	124.14	320,707	+0.52(+0.42%)
Feb 20, 2024	123.38	124.23	123.26	123.62	371,961	+0.07(+0.06%)
Feb 16, 2024	123.46	124.22	123.16	123.55	416,526	-0.25(-0.20%)
Feb 15, 2024	122.64	123.92	122.64	123.80	348,524	+1.57(+1.29%)
Feb 14, 2024	122.19	122.35	121.53	122.23	381,402	+0.63(+0.51%)
Feb 13, 2024	122.72	122.88	120.85	121.61	513,104	-2.04(-1.65%)
Feb 12, 2024	122.82	123.93	122.59	123.64	353,194	+0.99(+0.81%)
Feb 09, 2024	122.62	122.68	122.12	122.65	349,080	+0.03(+0.02%)
Feb 08, 2024	122.65	122.74	121.96	122.62	370,824	-0.12(-0.10%)
Feb 07, 2024	122.94	123.02	122.32	122.74	355,384	+0.38(+0.31%)
Feb 06, 2024	121.76	122.57	121.55	122.36	318,747	+0.74(+0.61%)
Feb 05, 2024	122.72	122.72	121.58	121.62	373,108	-1.83(-1.48%)
Feb 02, 2024	123.64	124.15	122.81	123.45	392,006	-0.68(-0.55%)
Feb 01, 2024	122.74	124.17	122.18	124.13	422,669	+1.28(+1.04%)
Jan 31, 2024	124.32	124.54	122.75	122.85	514,815	-1.26(-1.02%)
Jan 30, 2024	123.46	124.33	123.28	124.11	471,658	+0.34(+0.27%)
Jan 29, 2024	123.28	123.81	122.95	123.77	322,185	+0.52(+0.42%)
Jan 26, 2024	123.55	123.93	123.01	123.25	538,270	-0.03(-0.02%)
Jan 25, 2024	122.68	123.31	122.37	123.28	460,280	+1.68(+1.38%)
Jan 24, 2024	123.28	123.30	121.55	121.61	428,879	-1.24(-1.01%)
Jan 23, 2024	123.06	123.42	122.42	122.85	427,992	-0.23(-0.19%)
Jan 22, 2024	122.91	123.53	122.71	123.08	563,376	+0.22(+0.18%)
Jan 19, 2024	122.62	123.19	121.55	122.86	448,063	+0.66(+0.54%)
Jan 18, 2024	122.03	122.35	121.30	122.20	653,770	+0.38(+0.31%)
Jan 17, 2024	122.06	122.91	121.48	121.82	543,589	-0.92(-0.75%)
Jan 16, 2024	123.36	123.44	122.42	122.74	667,617	-1.02(-0.82%)
Jan 12, 2024	124.17	124.55	123.36	123.75	349,020	+0.29(+0.23%)
Jan 11, 2024	123.76	123.81	122.70	123.46	710,848	-0.31(-0.25%)
Jan 10, 2024	123.52	124.07	123.42	123.77	436,743	+0.16(+0.13%)
Jan 09, 2024	123.50	123.71	123.15	123.61	586,269	-0.67(-0.54%)
Jan 08, 2024	123.25	124.31	123.01	124.28	843,895	+0.86(+0.70%)
Jan 05, 2024	123.17	124.03	122.81	123.42	496,602	+0.11(+0.09%)
Jan 04, 2024	123.47	124.06	123.25	123.31	511,424	-0.24(-0.19%)
Jan 03, 2024	124.37	124.66	123.42	123.54	453,314	-1.24(-1.00%)
Jan 02, 2024	123.72	125.12	123.65	124.79	674,782	+0.51(+0.41%)
Dec 29, 2023	124.38	124.61	123.79	124.28	409,946	-0.27(-0.22%)
Dec 28, 2023	124.22	124.71	124.16	124.55	376,809	+0.17(+0.14%)
Dec 27, 2023	124.17	124.53	123.90	124.38	499,685	+0.23(+0.18%)
Dec 26, 2023	123.49	124.53	123.44	124.15	318,408	+0.62(+0.50%)
Dec 22, 2023	123.23	124.07	123.17	123.53	513,693	+0.51(+0.41%)
Dec 21, 2023	122.59	123.10	121.96	123.03	1,057,272	+1.15(+0.95%)
Dec 20, 2023	123.45	123.82	121.87	121.87	718,114	-1.90(-1.54%)
Dec 19, 2023	123.31	123.97	123.31	123.77	862,271	+0.79(+0.64%)
Dec 18, 2023	123.22	123.42	122.85	122.99	521,241	+0.15(+0.12%)
Dec 15, 2023	123.62	123.74	122.49	122.84	992,051	-1.08(-0.87%)
Dec 14, 2023	123.83	124.62	123.73	123.91	512,089	+0.84(+0.68%)
Dec 13, 2023	120.54	123.09	120.24	123.08	773,322	+2.52(+2.09%)
Dec 12, 2023	120.50	120.78	119.82	120.56	586,724	+0.25(+0.21%)
Dec 11, 2023	119.83	120.39	119.83	120.31	497,977	+0.67(+0.56%)
Dec 08, 2023	119.89	120.31	119.45	119.64	718,103	-0.25(-0.21%)
Dec 07, 2023	119.50	120.18	119.09	119.89	640,055	+0.62(+0.52%)
Dec 06, 2023	119.30	119.85	119.12	119.27	809,922	+0.23(+0.19%)
Dec 05, 2023	119.84	119.94	118.98	119.04	631,872	-1.09(-0.91%)
Dec 04, 2023	119.02	120.21	119.02	120.13	855,742	+0.53(+0.44%)
Dec 01, 2023	117.96	119.60	117.88	119.60	618,709	+1.54(+1.30%)
Nov 30, 2023	117.20	118.10	116.76	118.06	355,441	+1.08(+0.92%)
Nov 29, 2023	117.49	117.86	116.80	116.99	596,207	-0.12(-0.10%)
Nov 28, 2023	117.20	117.71	116.93	117.11	429,689	-0.08(-0.07%)
Nov 27, 2023	117.25	117.38	116.77	117.18	535,234	-0.31(-0.26%)
Nov 24, 2023	117.08	117.55	117.07	117.49	167,167	+0.44(+0.38%)
Nov 22, 2023	116.89	117.24	116.73	117.05	370,765	+0.43(+0.37%)
Nov 21, 2023	116.39	116.76	116.10	116.61	521,615	+0.14(+0.12%)
Nov 20, 2023	116.18	116.77	115.69	116.47	621,037	+0.04(+0.03%)
Nov 17, 2023	116.50	116.68	116.13	116.43	571,182	+0.28(+0.24%)
Nov 16, 2023	116.19	116.52	115.87	116.16	454,638	+0.00(+0.00%)
Nov 15, 2023	115.87	116.79	115.83	116.16	541,789	+0.76(+0.66%)
Nov 14, 2023	113.98	115.64	113.98	115.40	417,825	+2.85(+2.53%)
Nov 13, 2023	112.49	112.86	112.19	112.55	503,909	-0.13(-0.11%)
Nov 10, 2023	112.32	112.74	111.70	112.67	430,759	+0.78(+0.70%)
Nov 09, 2023	113.05	113.13	111.73	111.89	450,605	-0.84(-0.74%)
Nov 08, 2023	113.23	113.36	112.31	112.73	459,249	-0.38(-0.33%)
Nov 07, 2023	113.41	113.44	112.91	113.11	805,448	-0.49(-0.43%)
Nov 06, 2023	114.06	114.18	113.45	113.60	601,552	-0.46(-0.41%)
Nov 03, 2023	113.93	114.77	113.93	114.07	384,818	+1.18(+1.05%)
Nov 02, 2023	111.41	112.95	111.41	112.88	524,961	+2.16(+1.95%)
Nov 01, 2023	110.57	111.01	109.92	110.72	893,455	+0.27(+0.24%)
Oct 31, 2023	109.88	110.59	109.53	110.45	661,921	+0.83(+0.76%)
Oct 30, 2023	109.33	109.90	108.85	109.63	467,383	+0.89(+0.82%)
Oct 27, 2023	110.32	110.32	108.41	108.74	435,715	-1.61(-1.46%)
Oct 26, 2023	110.33	111.10	110.29	110.35	509,368	+0.37(+0.33%)
Oct 25, 2023	110.11	110.56	109.54	109.98	512,603	-0.39(-0.35%)
Oct 24, 2023	110.33	110.72	109.92	110.37	390,723	+0.86(+0.78%)
Oct 23, 2023	110.03	110.64	109.48	109.51	349,053	-0.85(-0.77%)
Oct 20, 2023	111.12	111.60	110.35	110.36	449,927	-0.85(-0.76%)
Oct 19, 2023	112.27	112.75	111.06	111.20	478,134	-1.20(-1.07%)
Oct 18, 2023	113.50	113.53	112.30	112.41	940,118	-1.44(-1.27%)
Oct 17, 2023	112.67	114.40	112.67	113.85	494,166	+0.59(+0.52%)
Oct 16, 2023	112.90	113.61	112.49	113.26	342,434	+1.05(+0.93%)
Oct 13, 2023	112.47	112.83	111.76	112.21	554,796	+0.17(+0.15%)
Oct 12, 2023	113.69	113.71	111.46	112.04	513,082	-1.32(-1.17%)
Oct 11, 2023	113.53	113.76	112.67	113.36	708,360	+0.04(+0.03%)
Oct 10, 2023	112.91	113.89	112.82	113.33	380,896	+0.70(+0.62%)
Oct 09, 2023	111.57	112.72	111.55	112.62	569,384	+1.05(+0.94%)
Oct 06, 2023	110.59	112.14	109.58	111.58	603,682	+0.44(+0.40%)
Oct 05, 2023	111.55	111.76	110.70	111.14	733,966	-0.62(-0.56%)
Oct 04, 2023	111.50	111.87	110.47	111.76	440,033	+0.49(+0.44%)
Oct 03, 2023	111.41	111.94	110.89	111.26	639,830	-0.69(-0.62%)
Oct 02, 2023	113.12	113.16	111.34	111.95	524,166	-1.53(-1.35%)
Sep 29, 2023	114.50	114.60	113.11	113.48	434,907	-0.34(-0.30%)
Sep 28, 2023	113.74	114.20	113.47	113.83	338,073	+0.27(+0.23%)
Sep 27, 2023	114.27	114.41	112.93	113.56	541,542	-0.36(-0.31%)
Sep 26, 2023	115.06	115.28	113.87	113.92	526,867	-1.69(-1.46%)
Sep 25, 2023	115.14	115.62	115.22	115.61	426,980	+0.12(+0.10%)
Sep 22, 2023	116.04	116.27	115.42	115.49	396,603	-0.52(-0.45%)
Sep 21, 2023	117.24	117.38	115.97	116.01	656,886	-1.69(-1.43%)
Sep 20, 2023	118.31	118.86	117.62	117.70	593,357	-0.21(-0.18%)
Sep 19, 2023	118.02	118.23	117.47	117.90	489,701	-0.19(-0.16%)
Sep 18, 2023	118.35	118.56	117.76	118.09	317,801	-0.18(-0.15%)
Sep 15, 2023	118.79	119.21	118.16	118.27	275,920	-0.85(-0.71%)
Sep 14, 2023	118.43	119.18	118.43	119.11	408,471	+1.30(+1.11%)
Sep 13, 2023	118.16	118.36	117.57	117.81	674,989	-0.25(-0.22%)
Sep 12, 2023	118.11	118.55	117.94	118.07	310,398	-0.18(-0.15%)
Sep 11, 2023	118.19	118.56	117.98	118.24	347,723	+0.27(+0.23%)
Sep 08, 2023	118.04	118.22	117.72	117.97	420,152	+0.10(+0.08%)
Sep 07, 2023	117.87	118.39	117.53	117.87	332,670	-0.05(-0.04%)
Sep 06, 2023	118.41	118.41	117.50	117.92	328,958	-0.49(-0.41%)
Sep 05, 2023	119.93	119.93	118.38	118.41	392,840	-1.64(-1.36%)
Sep 01, 2023	120.49	120.83	119.82	120.05	233,095	+0.21(+0.17%)
Aug 31, 2023	120.46	120.73	119.84	119.84	290,288	-0.40(-0.33%)
Aug 30, 2023	120.11	120.69	120.06	120.24	320,852	+0.13(+0.11%)
Aug 29, 2023	119.34	120.15	119.16	120.11	374,953	+0.97(+0.81%)
Aug 28, 2023	119.06	119.74	118.88	119.14	463,124	+0.57(+0.48%)
Aug 25, 2023	118.29	118.99	117.77	118.58	418,380	+0.74(+0.63%)
Aug 24, 2023	118.28	119.45	117.83	117.83	316,029	-0.72(-0.60%)
Aug 23, 2023	118.05	118.55	117.94	118.55	351,404	+0.61(+0.52%)
Aug 22, 2023	118.47	118.66	117.78	117.94	558,959	-0.27(-0.23%)
Aug 21, 2023	118.87	118.91	117.60	118.21	545,474	-0.65(-0.54%)
Aug 18, 2023	118.32	119.12	118.28	118.86	465,892	+0.25(+0.21%)
Aug 17, 2023	119.56	119.96	118.61	118.61	331,561	-0.58(-0.49%)
Aug 16, 2023	119.84	120.23	119.18	119.19	360,022	-0.37(-0.31%)
Aug 15, 2023	120.67	120.69	119.57	119.57	324,306	-1.64(-1.35%)
Aug 14, 2023	121.64	121.73	120.96	121.20	327,219	-0.45(-0.37%)
Aug 11, 2023	121.14	121.77	121.05	121.65	273,546	+0.36(+0.30%)
Aug 10, 2023	122.14	122.78	121.06	121.29	344,961	-0.35(-0.29%)
Aug 09, 2023	121.89	122.31	121.47	121.64	293,648	-0.03(-0.02%)
Aug 08, 2023	121.94	121.94	120.76	121.67	362,542	-1.33(-1.08%)
Aug 07, 2023	122.36	123.12	122.36	123.01	290,287	+1.05(+0.86%)
Aug 04, 2023	123.03	123.45	121.84	121.96	615,893	-0.71(-0.58%)
Aug 03, 2023	123.44	123.55	122.64	122.66	655,848	-0.87(-0.71%)
Aug 02, 2023	123.31	124.13	123.18	123.54	468,153	-0.36(-0.29%)
Aug 01, 2023	124.03	124.62	123.66	123.90	419,797	-0.44(-0.35%)
Jul 31, 2023	124.56	124.85	124.04	124.34	438,960	+0.10(+0.08%)
Jul 28, 2023	124.18	124.76	123.62	124.24	429,031	+0.69(+0.56%)
Jul 27, 2023	125.36	125.36	123.34	123.56	444,293	-1.51(-1.21%)
Jul 26, 2023	124.15	125.36	124.15	125.07	328,433	+0.78(+0.63%)
Jul 25, 2023	123.99	124.58	123.70	124.28	383,413	+0.18(+0.14%)
Jul 24, 2023	123.73	124.41	123.69	124.11	338,976	+0.38(+0.31%)
Jul 21, 2023	123.91	124.12	123.20	123.72	384,321	+0.09(+0.07%)
Jul 20, 2023	123.11	123.66	122.37	123.63	346,414	+0.78(+0.64%)
Jul 19, 2023	122.18	122.95	122.00	122.85	384,171	+0.92(+0.76%)
Jul 18, 2023	120.88	122.34	120.85	121.93	485,238	+1.02(+0.84%)
Jul 17, 2023	120.48	121.26	119.92	120.91	651,866	+0.34(+0.28%)
Jul 14, 2023	121.56	121.56	120.06	120.57	465,702	-0.87(-0.72%)
Jul 13, 2023	121.09	121.51	120.81	121.44	513,287	+0.46(+0.38%)
Jul 12, 2023	121.37	121.62	120.73	120.98	459,540	+0.70(+0.58%)
Jul 11, 2023	119.14	120.31	119.08	120.28	311,984	+1.51(+1.27%)
Jul 10, 2023	118.07	119.51	118.06	118.77	374,970	+0.65(+0.55%)
Jul 07, 2023	118.11	119.15	117.75	118.12	548,556	-0.51(-0.43%)
Jul 06, 2023	118.92	118.94	117.77	118.64	359,169	-1.08(-0.90%)
Jul 05, 2023	120.07	120.53	119.56	119.71	789,035	-0.96(-0.80%)
Jul 03, 2023	120.18	120.84	119.76	120.67	182,483	+0.51(+0.42%)
Jun 30, 2023	120.08	120.46	119.77	120.16	341,748	+0.62(+0.52%)
Jun 29, 2023	118.32	119.61	118.13	119.55	291,840	+1.17(+0.99%)
Jun 28, 2023	118.78	118.78	117.90	118.38	426,212	-0.47(-0.40%)
Jun 27, 2023	117.97	119.03	117.66	118.85	311,976	+0.91(+0.77%)
Jun 26, 2023	117.00	118.22	116.95	117.94	365,661	+1.04(+0.89%)
Jun 23, 2023	117.84	118.16	116.81	116.90	603,917	-1.24(-1.05%)
Jun 22, 2023	119.14	119.35	117.93	118.14	433,701	-1.03(-0.86%)
Jun 21, 2023	119.02	119.62	118.26	119.17	444,198	-0.11(-0.09%)
Jun 20, 2023	120.34	120.36	119.28	119.28	384,731	-1.48(-1.23%)
Jun 16, 2023	120.88	121.26	120.43	120.76	385,597	+0.24(+0.20%)
Jun 15, 2023	119.19	120.70		120.52	395,585	+0.83(+0.69%)
May 08, 2023	120.73	120.75	119.41	119.69	275,529	-0.68(-0.57%)
May 05, 2023	119.68	120.71	119.64	120.38	428,842	+1.67(+1.41%)
May 04, 2023	119.03	119.29	117.96	118.70	543,532	-0.81(-0.68%)
May 03, 2023	120.12	121.37	119.41	119.51	543,938	-0.41(-0.34%)
May 02, 2023	121.33	121.33	118.59	119.92	537,993	-1.72(-1.42%)
May 01, 2023	121.75	122.45	121.54	121.64	490,729	-0.06(-0.05%)
Apr 28, 2023	120.86	121.97	120.84	121.70	540,838	+0.78(+0.64%)
Apr 27, 2023	118.84	120.98	118.84	120.92	431,152	+2.24(+1.89%)
Apr 26, 2023	119.72	119.90	118.56	118.68	308,802	-1.45(-1.21%)
Apr 25, 2023	121.03	121.23	120.13	120.13	330,511	-1.31(-1.08%)
Apr 24, 2023	121.27	121.71	121.13	121.45	304,957	+0.24(+0.20%)
Apr 21, 2023	121.54	121.62	120.50	121.20	278,241	+0.04(+0.03%)
Apr 20, 2023	120.83	121.35	120.70	121.17	328,651	-0.08(-0.06%)
Apr 19, 2023	120.62	121.31	120.48	121.24	266,097	+0.43(+0.36%)
Apr 18, 2023	121.27	121.28	120.30	120.81	312,046	-0.21(-0.18%)
Apr 17, 2023	120.09	121.03	119.99	121.03	390,297	+0.99(+0.83%)
Apr 14, 2023	120.88	121.42	119.50	120.04	297,202	-0.85(-0.70%)
Apr 13, 2023	120.28	121.15	119.65	120.88	528,066	+0.61(+0.51%)
Apr 12, 2023	121.36	121.52	120.11	120.27	313,859	-0.59(-0.49%)
Apr 11, 2023	120.54	121.31	120.54	120.86	342,147	+0.58(+0.48%)
Apr 10, 2023	119.37	120.29	119.12	120.29	314,123	+0.58(+0.49%)
Apr 06, 2023	119.81	119.93	119.25	119.70	225,551	+0.02(+0.02%)
Apr 05, 2023	119.22	119.86	119.22	119.69	524,640	+0.19(+0.15%)
Apr 04, 2023	120.67	120.81	119.01	119.50	398,695	-1.06(-0.88%)