S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	113.74	113.84	112.36	112.73	437,817	-0.34(-0.30%)
Sep 28, 2023	112.98	113.44	112.72	113.07	340,335	+0.26(+0.23%)
Sep 27, 2023	113.51	113.65	112.18	112.81	545,166	-0.35(-0.31%)
Sep 26, 2023	114.30	114.51	113.11	113.16	530,393	-1.68(-1.46%)
Sep 25, 2023	114.38	114.86	114.45	114.84	429,837	+0.12(+0.10%)
Sep 22, 2023	115.27	115.49	114.65	114.72	399,257	-0.52(-0.45%)
Sep 21, 2023	116.46	116.60	115.20	115.24	661,281	-1.68(-1.43%)
Sep 20, 2023	117.52	118.07	116.84	116.92	597,327	-0.21(-0.18%)
Sep 19, 2023	117.24	117.44	116.69	117.12	492,978	-0.19(-0.16%)
Sep 18, 2023	117.56	117.77	116.97	117.31	319,928	-0.18(-0.15%)
Sep 15, 2023	118.00	118.41	117.38	117.48	277,766	-0.84(-0.71%)
Sep 14, 2023	117.64	118.39	117.64	118.32	411,205	+1.29(+1.11%)
Sep 13, 2023	117.37	117.57	116.78	117.03	679,507	-0.25(-0.22%)
Sep 12, 2023	117.33	117.76	117.16	117.28	312,476	-0.18(-0.15%)
Sep 11, 2023	117.41	117.77	117.20	117.46	350,050	+0.27(+0.23%)
Sep 08, 2023	117.25	117.44	116.94	117.18	422,964	+0.10(+0.08%)
Sep 07, 2023	117.09	117.60	116.75	117.09	334,897	-0.05(-0.04%)
Sep 06, 2023	117.62	117.62	116.72	117.14	331,160	-0.49(-0.41%)
Sep 05, 2023	119.13	119.13	117.59	117.62	395,469	-1.63(-1.36%)
Sep 01, 2023	119.69	120.03	119.03	119.25	234,656	+0.20(+0.17%)
Aug 31, 2023	119.66	119.93	119.04	119.04	292,231	-0.40(-0.33%)
Aug 30, 2023	119.32	119.89	119.26	119.44	323,000	+0.13(+0.11%)
Aug 29, 2023	118.55	119.36	118.37	119.32	377,463	+0.96(+0.81%)
Aug 28, 2023	118.27	118.94	118.09	118.35	466,224	+0.56(+0.48%)
Aug 25, 2023	117.50	118.20	116.99	117.79	421,181	+0.74(+0.63%)
Aug 24, 2023	117.50	118.65	117.05	117.05	318,144	-0.71(-0.60%)
Aug 23, 2023	117.26	117.76	117.16	117.76	353,756	+0.60(+0.51%)
Aug 22, 2023	117.68	117.87	117.00	117.16	562,700	-0.27(-0.23%)
Aug 21, 2023	118.08	118.12	116.82	117.43	549,125	-0.64(-0.54%)
Aug 18, 2023	117.53	118.33	117.49	118.07	469,011	+0.24(+0.21%)
Aug 17, 2023	118.76	119.16	117.83	117.83	333,780	-0.57(-0.48%)
Aug 16, 2023	119.04	119.43	118.39	118.40	362,432	-0.37(-0.31%)
Aug 15, 2023	119.87	119.89	118.77	118.77	326,477	-1.63(-1.35%)
Aug 14, 2023	120.84	120.92	120.15	120.40	329,410	-0.45(-0.37%)
Aug 11, 2023	120.34	120.96	120.24	120.84	275,377	+0.36(+0.30%)
Aug 10, 2023	121.32	121.96	120.25	120.48	347,270	-0.35(-0.29%)
Aug 09, 2023	121.08	121.49	120.66	120.84	295,613	-0.03(-0.02%)
Aug 08, 2023	121.13	121.13	119.96	120.86	364,968	-1.32(-1.08%)
Aug 07, 2023	121.55	122.31	121.55	122.19	292,230	+1.04(+0.86%)
Aug 04, 2023	122.21	122.63	121.03	121.15	620,015	-0.70(-0.58%)
Aug 03, 2023	122.62	122.72	121.82	121.85	660,238	-0.87(-0.71%)
Aug 02, 2023	122.49	123.31	122.36	122.72	471,287	-0.36(-0.29%)
Aug 01, 2023	123.20	123.80	122.84	123.08	422,607	-0.44(-0.35%)
Jul 31, 2023	123.73	124.02	123.21	123.51	441,898	+0.10(+0.08%)
Jul 28, 2023	123.36	123.93	122.80	123.42	431,903	+0.68(+0.56%)
Jul 27, 2023	124.53	124.53	122.52	122.73	447,267	-1.50(-1.21%)
Jul 26, 2023	123.33	124.53	123.33	124.23	330,632	+0.78(+0.63%)
Jul 25, 2023	123.16	123.75	122.88	123.45	385,979	+0.17(+0.14%)
Jul 24, 2023	122.91	123.58	122.87	123.28	341,245	+0.38(+0.31%)
Jul 21, 2023	123.08	123.29	122.38	122.90	386,893	+0.09(+0.07%)
Jul 20, 2023	122.29	122.84	121.56	122.81	348,732	+0.78(+0.64%)
Jul 19, 2023	121.37	122.13	121.19	122.03	386,742	+0.92(+0.76%)
Jul 18, 2023	120.08	121.53	120.05	121.12	488,486	+1.01(+0.84%)
Jul 17, 2023	119.68	120.46	119.12	120.11	656,229	+0.34(+0.28%)
Jul 14, 2023	120.75	120.75	119.26	119.76	468,819	-0.87(-0.72%)
Jul 13, 2023	120.29	120.70	120.01	120.63	516,722	+0.46(+0.38%)
Jul 12, 2023	120.56	120.81	119.93	120.17	462,616	+0.69(+0.58%)
Jul 11, 2023	118.35	119.51	118.28	119.48	314,072	+1.50(+1.27%)
Jul 10, 2023	117.28	118.72	117.27	117.98	377,479	+0.64(+0.55%)
Jul 07, 2023	117.33	118.36	116.97	117.34	552,227	-0.51(-0.43%)
Jul 06, 2023	118.13	118.15	116.99	117.85	361,573	-1.07(-0.90%)
Jul 05, 2023	119.27	119.72	118.76	118.92	794,317	-0.95(-0.80%)