S&P Dividend SPDR (NY: SDY )

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%)