S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	119.40	120.51	119.33	120.47	380,369	+1.67(+1.40%)
Mar 30, 2023	119.31	119.47	118.45	118.81	341,616	+0.13(+0.11%)
Mar 29, 2023	118.27	118.69	118.07	118.68	333,997	+1.11(+0.94%)
Mar 28, 2023	116.96	117.89	116.96	117.57	281,622	+0.40(+0.34%)
Mar 27, 2023	117.28	117.70	116.83	117.17	455,296	+0.81(+0.69%)
Mar 24, 2023	114.24	116.42	113.83	116.36	453,491	+1.70(+1.49%)
Mar 23, 2023	115.63	116.59	114.07	114.66	612,022	-0.75(-0.65%)
Mar 22, 2023	118.00	118.13	115.41	115.41	457,434	-2.52(-2.14%)
Mar 21, 2023	118.52	118.80	117.17	117.93	447,773	+0.55(+0.47%)
Mar 20, 2023	116.26	117.74	116.26	117.39	544,693	+1.74(+1.51%)
Mar 17, 2023	117.22	117.33	115.20	115.64	337,751	-2.01(-1.71%)
Mar 16, 2023	115.88	118.11	115.57	117.66	525,750	+0.89(+0.76%)
Mar 15, 2023	115.92	116.92	115.26	116.77	909,103	-1.01(-0.86%)
Mar 14, 2023	118.24	118.65	116.58	117.77	433,753	+1.39(+1.20%)
Mar 13, 2023	115.38	117.97	115.02	116.38	789,207	-0.41(-0.35%)
Mar 10, 2023	118.51	118.79	116.02	116.79	766,723	-1.87(-1.57%)
Mar 09, 2023	120.84	121.06	118.50	118.65	472,999	-2.14(-1.77%)
Mar 08, 2023	120.77	121.05	120.15	120.79	510,351	+0.16(+0.13%)
Mar 07, 2023	122.48	122.63	120.47	120.64	647,674	-1.88(-1.53%)
Mar 06, 2023	123.29	123.56	122.19	122.52	338,044	-0.77(-0.63%)
Mar 03, 2023	122.40	123.32	121.71	123.29	309,988	+1.31(+1.07%)
Mar 02, 2023	120.83	122.18	120.53	121.98	404,210	+0.70(+0.57%)
Mar 01, 2023	121.47	121.73	120.68	121.29	504,916	-0.57(-0.47%)
Feb 28, 2023	122.40	122.98	121.86	121.86	446,621	-0.49(-0.40%)
Feb 27, 2023	122.97	123.68	122.11	122.35	403,914	+0.14(+0.11%)
Feb 24, 2023	121.66	122.40	121.06	122.22	588,368	-0.50(-0.41%)
Feb 23, 2023	122.93	123.37	121.81	122.72	355,020	+0.16(+0.13%)
Feb 22, 2023	122.73	123.41	122.20	122.56	460,767	-0.01(-0.01%)
Feb 21, 2023	124.22	124.31	122.48	122.58	451,720	-2.62(-2.10%)
Feb 17, 2023	124.18	125.35	123.87	125.20	380,458	+0.65(+0.52%)
Feb 16, 2023	124.65	125.44	123.85	124.55	307,206	-0.98(-0.78%)
Feb 15, 2023	124.26	125.54	124.14	125.53	302,948	+0.66(+0.53%)
Feb 14, 2023	125.20	125.82	124.01	124.87	292,081	-0.68(-0.54%)
Feb 13, 2023	124.21	125.55	124.11	125.55	291,784	+1.45(+1.17%)
Feb 10, 2023	122.96	124.22	122.93	124.09	317,056	+1.04(+0.84%)
Feb 09, 2023	125.51	125.71	122.82	123.06	377,342	-1.86(-1.49%)
Feb 08, 2023	125.41	125.85	124.75	124.92	381,814	-1.46(-1.16%)
Feb 07, 2023	125.63	126.64	124.63	126.38	734,006	+0.40(+0.32%)
Feb 06, 2023	126.31	126.64	125.54	125.98	406,036	-1.06(-0.84%)
Feb 03, 2023	127.17	127.44	126.48	127.05	1,790,754	-0.92(-0.72%)
Feb 02, 2023	126.76	128.28	126.60	127.97	497,684	+1.46(+1.15%)
Feb 01, 2023	124.88	127.40	124.50	126.51	855,812	+1.18(+0.94%)
Jan 31, 2023	123.38	125.32	123.13	125.32	506,052	+2.20(+1.78%)
Jan 30, 2023	123.36	124.28	123.05	123.13	530,052	-0.68(-0.55%)
Jan 27, 2023	123.44	124.35	123.15	123.80	517,852	+0.10(+0.08%)
Jan 26, 2023	123.68	123.78	122.79	123.71	1,575,620	+0.31(+0.25%)
Jan 25, 2023	122.47	123.40	121.89	123.40	868,803	+0.00(+0.00%)
Jan 24, 2023	122.95	123.78	122.37	123.40	491,694	-0.07(-0.06%)
Jan 23, 2023	122.64	124.04	122.36	123.47	851,866	+0.90(+0.74%)
Jan 20, 2023	121.26	122.56	120.34	122.56	642,342	+1.72(+1.43%)
Jan 19, 2023	121.88	122.05	120.83	120.84	478,611	-1.56(-1.27%)
Jan 18, 2023	124.91	125.00	122.38	122.40	712,441	-2.43(-1.95%)
Jan 17, 2023	125.39	125.89	124.69	124.83	561,995	-0.64(-0.51%)
Jan 13, 2023	124.53	125.68	124.18	125.47	339,917	+0.26(+0.21%)
Jan 12, 2023	125.47	125.64	124.42	125.21	483,735	+0.16(+0.13%)
Jan 11, 2023	124.20	125.04	124.08	125.04	452,948	+1.19(+0.96%)
Jan 10, 2023	123.25	123.91	122.68	123.85	527,902	+0.62(+0.50%)
Jan 09, 2023	124.06	124.92	123.23	123.23	490,147	-0.66(-0.53%)
Jan 06, 2023	122.02	124.19	121.98	123.89	528,740	+2.74(+2.26%)
Jan 05, 2023	121.97	122.39	120.69	121.15	1,036,639	-1.63(-1.32%)
Jan 04, 2023	122.01	123.34	121.90	122.78	1,009,472	+1.33(+1.09%)