S&P Dividend SPDR (NY: SDY )

Historical Prices

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