Skip to main content

S&P Dividend SPDR (NY: SDY )

140.58 -0.47 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 122.56 124.49 122.31 124.49 509,439 +2.18(+1.78%)
Jan 30, 2023 122.54 123.45 122.23 122.31 533,600 -0.67(-0.55%)
Jan 27, 2023 122.62 123.52 122.33 122.98 521,317 +0.10(+0.08%)
Jan 26, 2023 122.86 122.96 121.97 122.89 1,586,165 +0.31(+0.25%)
Jan 25, 2023 121.65 122.58 121.08 122.58 874,618 +0.00(+0.00%)
Jan 24, 2023 122.14 122.95 121.56 122.58 494,985 -0.07(-0.06%)
Jan 23, 2023 121.83 123.21 121.55 122.64 857,567 +0.89(+0.74%)
Jan 20, 2023 120.45 121.75 119.54 121.75 646,641 +1.71(+1.43%)
Jan 19, 2023 121.07 121.24 120.03 120.04 481,814 -1.55(-1.27%)
Jan 18, 2023 124.08 124.16 121.57 121.59 717,209 -2.41(-1.95%)
Jan 17, 2023 124.56 125.05 123.87 124.00 565,757 -0.63(-0.51%)
Jan 13, 2023 123.70 124.85 123.35 124.64 342,192 +0.26(+0.21%)
Jan 12, 2023 124.64 124.81 123.60 124.38 486,973 +0.16(+0.13%)
Jan 11, 2023 123.38 124.21 123.26 124.21 455,980 +1.18(+0.96%)
Jan 10, 2023 122.43 123.09 121.87 123.03 531,435 +0.61(+0.50%)
Jan 09, 2023 123.23 124.09 122.41 122.41 493,427 -0.65(-0.53%)
Jan 06, 2023 121.21 123.37 121.17 123.07 532,278 +2.72(+2.26%)
Jan 05, 2023 121.16 121.58 119.88 120.35 1,043,577 -1.62(-1.33%)
Jan 04, 2023 121.20 122.52 121.09 121.96 1,016,228 +1.32(+1.09%)
Jan 03, 2023 120.85 121.28 119.61 120.64 389,978 +0.33(+0.27%)
Dec 30, 2022 120.66 120.81 119.36 120.32 817,270 -0.90(-0.75%)
Dec 29, 2022 120.25 121.57 120.25 121.22 596,917 +1.56(+1.30%)
Dec 28, 2022 121.48 121.81 119.66 119.66 531,479 -1.61(-1.33%)
Dec 27, 2022 120.99 121.53 120.55 121.28 385,987 +0.40(+0.33%)
Dec 23, 2022 119.95 120.91 119.58 120.88 473,092 +0.86(+0.71%)
Dec 22, 2022 120.12 120.20 118.24 120.02 635,793 -0.80(-0.66%)
Dec 21, 2022 120.06 121.03 120.06 120.82 1,052,159 +1.71(+1.44%)
Dec 20, 2022 118.82 119.61 118.45 119.11 668,085 +0.09(+0.07%)
Dec 19, 2022 119.55 120.09 118.35 119.02 838,761 -0.44(-0.37%)
Dec 16, 2022 119.57 120.25 118.60 119.46 771,782 -1.36(-1.13%)
Dec 15, 2022 121.95 122.22 120.42 120.83 641,540 -2.51(-2.04%)
Dec 14, 2022 124.04 124.95 122.63 123.34 668,452 -0.78(-0.63%)
Dec 13, 2022 126.08 126.34 123.37 124.12 1,132,678 +0.52(+0.42%)
Dec 12, 2022 122.59 123.65 122.10 123.61 530,317 +1.27(+1.04%)
Dec 09, 2022 122.78 123.30 122.22 122.34 476,080 -0.77(-0.63%)
Dec 08, 2022 122.95 123.48 122.58 123.11 458,176 +0.58(+0.47%)
Dec 07, 2022 122.36 123.36 122.27 122.53 460,321 -0.04(-0.03%)
Dec 06, 2022 123.26 123.54 121.75 122.56 468,225 -0.83(-0.67%)
Dec 05, 2022 124.65 124.65 123.01 123.40 617,244 -2.24(-1.79%)
Dec 02, 2022 124.20 125.95 124.20 125.64 508,418 +0.27(+0.21%)
Dec 01, 2022 125.83 126.48 124.95 125.37 507,520 -0.01(-0.01%)
Nov 30, 2022 123.25 125.38 122.00 125.38 555,951 +2.18(+1.77%)
Nov 29, 2022 122.90 123.42 122.68 123.20 433,701 +0.14(+0.12%)
Nov 28, 2022 124.56 124.79 122.81 123.06 704,327 -2.18(-1.74%)
Nov 25, 2022 124.89 125.38 124.89 125.24 219,655 +0.41(+0.33%)
Nov 23, 2022 124.49 125.09 124.19 124.83 314,724 +0.08(+0.06%)
Nov 22, 2022 123.69 124.80 123.69 124.75 496,274 +1.47(+1.19%)
Nov 21, 2022 122.36 123.38 122.33 123.28 377,283 +0.63(+0.51%)
Nov 18, 2022 122.16 123.01 121.73 122.65 972,526 +1.20(+0.99%)
Nov 17, 2022 120.58 121.49 120.13 121.45 427,630 -0.35(-0.29%)
Nov 16, 2022 122.14 122.53 121.56 121.80 488,898 -0.83(-0.68%)
Nov 15, 2022 122.90 123.46 121.47 122.63 754,220 +1.07(+0.88%)
Nov 14, 2022 122.16 123.41 121.56 121.56 700,153 -0.98(-0.80%)
Nov 11, 2022 122.03 122.79 121.38 122.54 538,052 +0.97(+0.79%)
Nov 10, 2022 119.38 121.66 119.17 121.57 850,634 +5.37(+4.62%)
Nov 09, 2022 117.35 117.99 116.00 116.20 519,456 -1.74(-1.47%)
Nov 08, 2022 117.55 118.82 116.86 117.94 626,876 +0.57(+0.49%)
Nov 07, 2022 116.98 117.53 116.21 117.37 672,903 +0.78(+0.67%)
Nov 04, 2022 116.10 117.09 114.78 116.59 623,264 +1.90(+1.66%)
Nov 03, 2022 113.93 115.34 113.18 114.69 516,651 -0.28(-0.24%)
Nov 02, 2022 116.99 114.94 114.96 737,471 -2.40(-2.04%)
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.