Skip to main content

S&P Dividend SPDR (NY: SDY )

130.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 121.75 122.45 121.54 121.64 490,729 -0.06(-0.05%)
Apr 28, 2023 120.86 121.97 120.84 121.70 540,838 +0.78(+0.64%)
Apr 27, 2023 118.84 120.98 118.84 120.92 431,152 +2.24(+1.89%)
Apr 26, 2023 119.72 119.90 118.56 118.68 308,802 -1.45(-1.21%)
Apr 25, 2023 121.03 121.23 120.13 120.13 330,511 -1.31(-1.08%)
Apr 24, 2023 121.27 121.71 121.13 121.45 304,957 +0.24(+0.20%)
Apr 21, 2023 121.54 121.62 120.50 121.20 278,241 +0.04(+0.03%)
Apr 20, 2023 120.83 121.35 120.70 121.17 328,651 -0.08(-0.06%)
Apr 19, 2023 120.62 121.31 120.48 121.24 266,097 +0.43(+0.36%)
Apr 18, 2023 121.27 121.28 120.30 120.81 312,046 -0.21(-0.18%)
Apr 17, 2023 120.09 121.03 119.99 121.03 390,297 +0.99(+0.83%)
Apr 14, 2023 120.88 121.42 119.50 120.04 297,202 -0.85(-0.70%)
Apr 13, 2023 120.28 121.15 119.65 120.88 528,066 +0.61(+0.51%)
Apr 12, 2023 121.36 121.52 120.11 120.27 313,859 -0.59(-0.49%)
Apr 11, 2023 120.54 121.31 120.54 120.86 342,147 +0.58(+0.48%)
Apr 10, 2023 119.37 120.29 119.12 120.29 314,123 +0.58(+0.49%)
Apr 06, 2023 119.81 119.93 119.25 119.70 225,551 +0.02(+0.02%)
Apr 05, 2023 119.22 119.86 119.22 119.69 524,640 +0.19(+0.15%)
Apr 04, 2023 120.67 120.81 119.01 119.50 398,695 -1.06(-0.88%)
Apr 03, 2023 120.59 121.19 120.15 120.56 450,630 +0.09(+0.07%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.