S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	116.78	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%)