S&P Dividend SPDR (NY: SDY )

130.97 +1.07 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 117.50 119.14 119.14 924,111 +1.12(+0.95%)
Jan 28, 2022 116.44 118.07 115.36 118.02 897,940 +1.29(+1.11%)
Jan 27, 2022 117.59 118.93 116.09 116.73 740,256 -0.01(-0.01%)
Jan 26, 2022 118.53 119.38 116.18 116.74 932,731 -1.41(-1.19%)
Jan 25, 2022 117.49 118.86 115.71 118.14 1,474,116 -0.59(-0.50%)
Jan 24, 2022 117.12 118.95 115.43 118.74 1,626,864 +0.62(+0.53%)
Jan 21, 2022 118.98 119.78 117.89 118.12 989,797 -0.97(-0.82%)
Jan 20, 2022 120.87 121.76 118.97 119.09 644,367 -1.78(-1.47%)
Jan 19, 2022 122.19 122.30 120.78 120.87 548,419 -0.90(-0.74%)
Jan 18, 2022 122.67 122.77 121.27 121.77 597,843 -1.39(-1.13%)
Jan 14, 2022 123.15 0 -0.05(-0.04%)
Jan 13, 2022 122.96 123.87 122.86 123.20 451,153 +0.38(+0.31%)
Jan 12, 2022 122.94 123.27 122.38 122.82 592,541 -0.11(-0.09%)
Jan 11, 2022 122.67 122.94 121.53 122.94 769,648 +0.29(+0.24%)
Jan 10, 2022 123.03 123.15 122.00 122.64 728,919 -0.67(-0.54%)
Jan 07, 2022 122.76 123.59 122.54 123.31 1,024,300 +0.44(+0.36%)
Jan 06, 2022 123.54 123.54 122.52 122.87 530,290 +0.03(+0.02%)
Jan 05, 2022 123.43 124.68 122.81 122.84 711,545 -0.27(-0.22%)
Jan 04, 2022 122.08 123.65 122.08 123.11 529,419 +1.44(+1.19%)
Jan 03, 2022 121.98 122.15 120.74 121.67 502,871 -0.10(-0.09%)
Dec 31, 2021 121.46 122.26 121.42 121.78 217,906 +0.26(+0.22%)
Dec 30, 2021 121.78 122.33 121.42 121.51 336,715 -0.16(-0.13%)
Dec 29, 2021 121.16 121.89 121.06 121.67 476,217 +0.49(+0.40%)
Dec 28, 2021 120.59 121.28 120.58 121.18 493,546 +0.60(+0.50%)
Dec 27, 2021 119.48 120.62 119.21 120.58 443,559 +1.35(+1.13%)
Dec 23, 2021 118.97 119.58 118.96 119.23 478,486 +0.58(+0.48%)
Dec 22, 2021 117.95 118.69 117.62 118.65 694,649 +0.74(+0.63%)
Dec 21, 2021 117.27 118.27 117.19 117.91 480,658 +1.26(+1.08%)
Dec 20, 2021 116.82 116.82 115.48 116.64 395,917 -1.21(-1.02%)
Dec 17, 2021 119.40 119.43 117.72 117.85 420,133 -1.80(-1.51%)
Dec 16, 2021 119.48 120.60 119.31 119.65 476,802 +0.55(+0.46%)
Dec 15, 2021 118.33 119.33 117.82 119.10 339,498 +0.88(+0.74%)
Dec 14, 2021 118.11 119.20 118.02 118.22 380,955 -0.30(-0.25%)
Dec 13, 2021 118.43 119.04 117.73 118.52 297,687 +0.03(+0.02%)
Dec 10, 2021 118.25 118.59 117.86 118.49 233,409 +0.73(+0.62%)
Dec 09, 2021 117.66 118.28 117.36 117.76 220,250 -0.35(-0.29%)
Dec 08, 2021 117.96 118.29 117.56 118.11 278,028 +0.32(+0.27%)
Dec 07, 2021 117.90 118.43 117.44 117.79 297,864 +0.66(+0.57%)
Dec 06, 2021 115.91 117.88 115.91 117.13 368,044 +2.20(+1.91%)
Dec 03, 2021 114.97 115.37 114.14 114.93 425,501 +0.19(+0.16%)
Dec 02, 2021 112.73 115.41 112.67 114.74 582,539 +2.55(+2.27%)
Dec 01, 2021 114.19 115.66 112.19 112.19 735,911 -0.75(-0.66%)
Nov 30, 2021 115.47 115.47 112.86 112.94 710,926 -3.24(-2.79%)
Nov 29, 2021 116.72 116.95 115.67 116.18 609,978 +0.39(+0.34%)
Nov 26, 2021 116.65 116.69 115.46 115.79 421,867 -2.78(-2.34%)
Nov 24, 2021 118.71 118.83 118.31 118.57 292,401 -0.40(-0.34%)
Nov 23, 2021 118.38 119.14 118.27 118.97 309,192 +0.77(+0.65%)
Nov 22, 2021 117.85 119.15 117.53 118.20 323,887 +0.92(+0.78%)
Nov 19, 2021 117.52 117.71 117.24 117.29 269,207 -0.46(-0.39%)
Nov 18, 2021 118.49 117.92 117.64 117.75 221,680 -0.76(-0.64%)
Nov 17, 2021 118.63 118.63 117.95 118.50 215,394 -0.36(-0.31%)
Nov 16, 2021 119.13 119.39 118.85 118.87 233,202 -0.13(-0.11%)
Nov 15, 2021 118.93 119.10 118.60 119.00 221,692 +0.31(+0.26%)
Nov 12, 2021 118.42 118.85 118.25 118.69 238,972 +0.47(+0.40%)
Nov 11, 2021 118.23 118.36 117.86 118.22 193,736 +0.28(+0.24%)
Nov 10, 2021 117.89 117.84 117.94 290,806 -0.04(-0.03%)
Nov 09, 2021 118.09 118.11 117.58 117.98 312,120 -0.05(-0.04%)
Nov 08, 2021 118.57 118.66 117.63 118.03 375,485 -0.11(-0.10%)
Nov 05, 2021 117.78 118.68 117.78 118.14 349,588 +0.99(+0.85%)
Nov 04, 2021 117.88 117.88 116.75 117.14 297,572 -0.62(-0.52%)
Nov 03, 2021 116.77 117.90 116.69 117.76 333,409 +0.76(+0.65%)
Nov 02, 2021 116.97 117.28 116.49 117.00 289,823 +0.31(+0.26%)
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.