S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	120.49	120.83	119.82	120.05	233,095	+0.21(+0.17%)
Aug 31, 2023	120.46	120.73	119.84	119.84	290,288	-0.40(-0.33%)
Aug 30, 2023	120.11	120.69	120.06	120.24	320,852	+0.13(+0.11%)
Aug 29, 2023	119.34	120.15	119.16	120.11	374,953	+0.97(+0.81%)
Aug 28, 2023	119.06	119.74	118.88	119.14	463,124	+0.57(+0.48%)
Aug 25, 2023	118.29	118.99	117.77	118.58	418,380	+0.74(+0.63%)
Aug 24, 2023	118.28	119.45	117.83	117.83	316,029	-0.72(-0.60%)
Aug 23, 2023	118.05	118.55	117.94	118.55	351,404	+0.61(+0.52%)
Aug 22, 2023	118.47	118.66	117.78	117.94	558,959	-0.27(-0.23%)
Aug 21, 2023	118.87	118.91	117.60	118.21	545,474	-0.65(-0.54%)
Aug 18, 2023	118.32	119.12	118.28	118.86	465,892	+0.25(+0.21%)
Aug 17, 2023	119.56	119.96	118.61	118.61	331,561	-0.58(-0.49%)
Aug 16, 2023	119.84	120.23	119.18	119.19	360,022	-0.37(-0.31%)
Aug 15, 2023	120.67	120.69	119.57	119.57	324,306	-1.64(-1.35%)
Aug 14, 2023	121.64	121.73	120.96	121.20	327,219	-0.45(-0.37%)
Aug 11, 2023	121.14	121.77	121.05	121.65	273,546	+0.36(+0.30%)
Aug 10, 2023	122.14	122.78	121.06	121.29	344,961	-0.35(-0.29%)
Aug 09, 2023	121.89	122.31	121.47	121.64	293,648	-0.03(-0.02%)
Aug 08, 2023	121.94	121.94	120.76	121.67	362,542	-1.33(-1.08%)
Aug 07, 2023	122.36	123.12	122.36	123.01	290,287	+1.05(+0.86%)
Aug 04, 2023	123.03	123.45	121.84	121.96	615,893	-0.71(-0.58%)
Aug 03, 2023	123.44	123.55	122.64	122.66	655,848	-0.87(-0.71%)
Aug 02, 2023	123.31	124.13	123.18	123.54	468,153	-0.36(-0.29%)