S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	124.56	124.85	124.04	124.34	438,960	+0.10(+0.08%)
Jul 28, 2023	124.18	124.76	123.62	124.24	429,031	+0.69(+0.56%)
Jul 27, 2023	125.36	125.36	123.34	123.56	444,293	-1.51(-1.21%)
Jul 26, 2023	124.15	125.36	124.15	125.07	328,433	+0.78(+0.63%)
Jul 25, 2023	123.99	124.58	123.70	124.28	383,413	+0.18(+0.14%)
Jul 24, 2023	123.73	124.41	123.69	124.11	338,976	+0.38(+0.31%)
Jul 21, 2023	123.91	124.12	123.20	123.72	384,321	+0.09(+0.07%)
Jul 20, 2023	123.11	123.66	122.37	123.63	346,414	+0.78(+0.64%)
Jul 19, 2023	122.18	122.95	122.00	122.85	384,171	+0.92(+0.76%)
Jul 18, 2023	120.88	122.34	120.85	121.93	485,238	+1.02(+0.84%)
Jul 17, 2023	120.48	121.26	119.92	120.91	651,866	+0.34(+0.28%)
Jul 14, 2023	121.56	121.56	120.06	120.57	465,702	-0.87(-0.72%)
Jul 13, 2023	121.09	121.51	120.81	121.44	513,287	+0.46(+0.38%)
Jul 12, 2023	121.37	121.62	120.73	120.98	459,540	+0.70(+0.58%)
Jul 11, 2023	119.14	120.31	119.08	120.28	311,984	+1.51(+1.27%)
Jul 10, 2023	118.07	119.51	118.06	118.77	374,970	+0.65(+0.55%)
Jul 07, 2023	118.11	119.15	117.75	118.12	548,556	-0.51(-0.43%)
Jul 06, 2023	118.92	118.94	117.77	118.64	359,169	-1.08(-0.90%)
Jul 05, 2023	120.07	120.53	119.56	119.71	789,035	-0.96(-0.80%)
Jul 03, 2023	120.18	120.84	119.76	120.67	182,483	+0.51(+0.42%)
Jun 30, 2023	120.08	120.46	119.77	120.16	341,748	+0.62(+0.52%)
Jun 29, 2023	118.32	119.61	118.13	119.55	291,840	+1.17(+0.99%)
Jun 28, 2023	118.78	118.78	117.90	118.38	426,212	-0.47(-0.40%)
Jun 27, 2023	117.97	119.03	117.66	118.85	311,976	+0.91(+0.77%)
Jun 26, 2023	117.00	118.22	116.95	117.94	365,661	+1.04(+0.89%)
Jun 23, 2023	117.84	118.16	116.81	116.90	603,917	-1.24(-1.05%)
Jun 22, 2023	119.14	119.35	117.93	118.14	433,701	-1.03(-0.86%)
Jun 21, 2023	119.02	119.62	118.26	119.17	444,198	-0.11(-0.09%)
Jun 20, 2023	120.34	120.36	119.28	119.28	384,731	-1.48(-1.23%)
Jun 16, 2023	120.88	121.26	120.43	120.76	385,597	+0.24(+0.20%)
Jun 15, 2023	119.19	120.70	119.19	120.52	395,585	+1.26(+1.05%)
Jun 14, 2023	120.15	120.70	118.88	119.27	290,020	-0.68(-0.57%)
Jun 13, 2023	119.23	120.28	118.86	119.95	454,056	+0.98(+0.83%)
Jun 12, 2023	119.70	120.04	118.38	118.97	365,156	-0.71(-0.59%)
Jun 09, 2023	119.82	120.15	119.31	119.68	292,612	-0.41(-0.34%)
Jun 08, 2023	120.13	120.42	119.38	120.08	331,875	-0.22(-0.19%)
Jun 07, 2023	118.53	120.56	118.09	120.31	463,251	+1.98(+1.67%)
Jun 06, 2023	117.41	118.70	117.30	118.33	753,507	+1.10(+0.94%)
Jun 05, 2023	118.03	118.15	117.11	117.23	508,334	-1.07(-0.91%)
Jun 02, 2023	115.74	118.43	115.66	118.30	327,178	+3.37(+2.93%)
Jun 01, 2023	114.65	115.05	113.73	114.93	449,378	+0.70(+0.61%)
May 31, 2023	115.07	115.31	113.82	114.23	310,229	-1.11(-0.96%)
May 30, 2023	115.80	116.00	114.95	115.34	651,529	-0.38(-0.33%)
May 26, 2023	115.29	115.88	114.84	115.72	422,074	+0.58(+0.51%)
May 25, 2023	115.73	115.86	114.43	115.14	677,503	-0.90(-0.77%)
May 24, 2023	117.01	117.08	115.94	116.03	618,459	-1.33(-1.14%)
May 23, 2023	117.69	118.63	117.37	117.37	265,341	-0.53(-0.45%)
May 22, 2023	118.07	118.39	117.13	117.89	375,502	-0.04(-0.03%)
May 19, 2023	118.94	119.01	117.48	117.93	310,888	-0.52(-0.44%)
May 18, 2023	118.06	118.64	117.59	118.46	386,475	+0.15(+0.12%)
May 17, 2023	117.44	118.42	116.88	118.31	353,577	+1.58(+1.35%)
May 16, 2023	118.22	118.22	116.73	116.73	351,794	-1.84(-1.55%)
May 15, 2023	118.52	118.88	117.99	118.58	320,159	+0.26(+0.22%)
May 12, 2023	118.51	118.75	117.52	118.31	248,896	+0.24(+0.21%)
May 11, 2023	118.62	118.62	117.58	118.07	376,244	-0.94(-0.79%)
May 10, 2023	119.83	120.00	117.94	119.01	311,541	+0.01(+0.01%)
May 09, 2023	119.24	119.37	118.64	119.00	256,643	-0.69(-0.58%)
May 08, 2023	120.73	120.75	119.41	119.69	275,529	-0.68(-0.57%)
May 05, 2023	119.68	120.71	119.64	120.38	428,842	+1.67(+1.41%)
May 04, 2023	119.03	119.29	117.96	118.70	543,532	-0.81(-0.68%)
May 03, 2023	120.12	121.37	119.41	119.51	543,938	-0.41(-0.34%)
May 02, 2023	121.33	121.33	118.59	119.92	537,993	-1.72(-1.42%)