Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Dividend SPDR (NY: SDY )

141.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 141.64 141.67 140.66 141.10 125,827 +0.52(+0.37%)
Sep 18, 2024 141.16 142.14 140.37 140.58 164,107 -0.47(-0.33%)
Sep 17, 2024 141.26 141.92 140.77 141.05 150,762 -0.19(-0.13%)
Sep 16, 2024 140.80 141.52 140.67 141.24 151,183 +0.95(+0.68%)
Sep 13, 2024 139.38 140.40 139.29 140.29 146,125 +1.30(+0.94%)
Sep 12, 2024 138.63 139.04 137.82 138.99 308,695 +0.46(+0.33%)
Sep 11, 2024 138.94 138.99 136.45 138.53 202,074 -0.52(-0.37%)
Sep 10, 2024 139.08 139.36 138.59 139.05 244,081 +0.08(+0.06%)
Sep 09, 2024 138.22 139.38 138.01 138.97 179,249 +1.25(+0.91%)
Sep 06, 2024 138.67 139.27 137.59 137.72 154,580 -0.85(-0.61%)
Sep 05, 2024 140.00 140.00 138.19 138.57 196,628 -0.93(-0.67%)
Sep 04, 2024 139.35 140.15 138.96 139.50 182,841 +0.19(+0.14%)
Sep 03, 2024 139.42 140.07 138.99 139.31 218,820 -0.58(-0.41%)
Aug 30, 2024 139.16 140.03 138.56 139.89 159,318 +1.06(+0.76%)
Aug 29, 2024 138.90 139.48 138.03 138.83 170,583 +0.44(+0.32%)
Aug 28, 2024 138.47 138.96 137.81 138.39 175,108 -0.04(-0.03%)
Aug 27, 2024 138.45 138.74 138.14 138.43 221,278 -0.29(-0.21%)
Aug 26, 2024 138.49 139.46 138.49 138.72 231,251 +0.48(+0.35%)
Aug 23, 2024 137.55 138.54 137.48 138.24 137,575 +1.13(+0.82%)
Aug 22, 2024 137.44 137.69 136.66 137.11 177,474 -0.21(-0.15%)
Aug 21, 2024 136.73 137.48 136.66 137.32 214,031 +1.16(+0.85%)
Aug 20, 2024 136.24 136.48 135.96 136.16 255,592 -0.21(-0.15%)
Aug 19, 2024 135.74 136.46 135.74 136.37 166,762 +0.66(+0.49%)
Aug 16, 2024 134.93 135.76 134.93 135.71 182,576 +0.56(+0.41%)
Aug 15, 2024 134.88 135.39 134.52 135.15 221,950 +1.11(+0.83%)
Aug 14, 2024 133.79 134.44 133.66 134.04 148,222 +0.28(+0.21%)
Aug 13, 2024 133.02 133.86 132.53 133.76 191,374 +1.07(+0.81%)
Aug 12, 2024 133.39 133.39 132.35 132.69 219,278 -0.63(-0.47%)
Aug 09, 2024 133.35 133.66 132.22 133.32 245,476 +0.00(+0.00%)
Aug 08, 2024 132.23 133.53 132.03 133.32 217,677 +1.34(+1.02%)
Aug 07, 2024 133.08 134.19 131.92 131.98 361,417 -0.33(-0.25%)
Aug 06, 2024 131.80 133.81 131.56 132.31 459,025 +0.91(+0.69%)
Aug 05, 2024 132.78 133.29 131.09 131.40 465,858 -2.95(-2.20%)
Aug 02, 2024 134.41 135.28 132.77 134.35 536,649 -0.43(-0.32%)
Aug 01, 2024 135.26 136.03 134.08 134.78 280,812 -0.05(-0.04%)
Jul 31, 2024 135.08 135.74 134.32 134.83 201,293 +0.15(+0.11%)
Jul 30, 2024 133.94 135.00 133.76 134.68 184,698 +0.74(+0.55%)
Jul 29, 2024 133.99 134.30 133.25 133.94 243,044 +0.01(+0.01%)
Jul 26, 2024 133.01 134.31 132.82 133.93 195,348 +1.52(+1.15%)
Jul 25, 2024 131.81 133.74 131.81 132.41 334,445 +0.78(+0.59%)
Jul 24, 2024 131.71 132.29 131.24 131.63 238,953 -0.03(-0.02%)
Jul 23, 2024 131.93 132.25 131.60 131.66 211,155 -0.68(-0.51%)
Jul 22, 2024 132.00 132.35 131.19 132.34 199,911 +0.73(+0.55%)
Jul 19, 2024 132.69 132.87 131.34 131.61 168,942 -1.17(-0.88%)
Jul 18, 2024 133.12 134.47 132.70 132.78 268,738 -0.75(-0.56%)
Jul 17, 2024 132.15 134.06 132.15 133.53 261,786 +1.14(+0.86%)
Jul 16, 2024 130.54 132.46 130.54 132.39 282,740 +2.18(+1.67%)
Jul 15, 2024 130.35 130.95 130.09 130.21 241,533 -0.10(-0.08%)
Jul 12, 2024 129.99 130.93 129.87 130.31 293,213 +1.12(+0.87%)
Jul 11, 2024 127.99 129.57 127.99 129.19 386,073 +1.73(+1.36%)
Jul 10, 2024 126.56 127.52 126.40 127.46 238,596 +1.23(+0.97%)
Jul 09, 2024 126.56 126.81 126.02 126.23 258,496 -0.38(-0.30%)
Jul 08, 2024 126.73 127.18 126.35 126.61 210,421 +0.11(+0.09%)
Jul 05, 2024 126.41 126.60 125.71 126.50 199,187 +0.11(+0.09%)
Jul 03, 2024 126.61 127.09 126.34 126.39 344,905 -0.14(-0.11%)
Jul 02, 2024 125.98 126.53 125.91 126.53 222,080 +0.58(+0.46%)
Jul 01, 2024 127.47 127.82 125.85 125.95 217,000 -1.23(-0.97%)
Jun 28, 2024 127.46 127.86 126.65 127.18 155,917 -0.16(-0.13%)
Jun 27, 2024 127.46 127.61 126.85 127.34 291,899 +0.08(+0.06%)
Jun 26, 2024 127.24 127.46 126.79 127.26 266,473 -0.52(-0.41%)
Jun 25, 2024 129.23 129.25 127.52 127.78 317,504 -1.58(-1.22%)
Jun 24, 2024 128.50 130.04 128.50 129.36 327,160 +0.89(+0.69%)
Jun 21, 2024 128.51 128.81 128.20 128.47 209,461 +0.12(+0.09%)
Jun 20, 2024 127.94 128.71 127.75 128.35 285,804 +0.30(+0.23%)
Jun 18, 2024 127.62 128.33 127.62 128.05 221,964 +0.30(+0.23%)
Jun 17, 2024 126.67 127.95 126.33 127.75 178,717 +0.87(+0.69%)
Jun 14, 2024 126.89 127.10 126.08 126.88 165,370 -0.57(-0.44%)
Jun 13, 2024 127.64 127.68 126.67 127.45 180,845 -0.25(-0.19%)
Jun 12, 2024 128.79 128.79 127.31 127.69 294,897 +0.19(+0.15%)
Jun 11, 2024 127.55 127.63 126.88 127.51 234,229 -0.67(-0.53%)
Jun 10, 2024 127.89 128.30 127.48 128.18 189,242 -0.02(-0.02%)
Jun 07, 2024 128.09 129.02 127.85 128.20 152,668 -0.36(-0.28%)
Jun 06, 2024 128.47 129.00 128.12 128.56 177,192 -0.04(-0.03%)
Jun 05, 2024 128.94 128.94 127.95 128.60 212,200 -0.16(-0.12%)
Jun 04, 2024 128.51 129.18 128.26 128.76 181,616 -0.11(-0.09%)
Jun 03, 2024 129.45 129.47 128.11 128.87 383,043 -0.38(-0.29%)
May 31, 2024 127.23 129.43 127.08 129.25 301,280 +2.31(+1.82%)
May 30, 2024 126.14 126.99 126.14 126.93 246,808 +1.10(+0.88%)
May 29, 2024 126.50 126.51 125.80 125.83 336,273 -1.55(-1.22%)
May 28, 2024 128.68 128.77 127.15 127.38 235,774 -1.28(-1.00%)
May 24, 2024 128.79 129.04 128.39 128.66 421,147 +0.36(+0.28%)
May 23, 2024 130.39 130.39 128.27 128.30 383,161 -2.25(-1.72%)
May 22, 2024 130.67 131.11 130.23 130.55 253,639 -0.59(-0.45%)
May 21, 2024 131.04 131.41 130.78 131.13 178,993 +0.02(+0.01%)
May 20, 2024 131.55 131.60 131.04 131.11 206,054 -0.47(-0.35%)
May 17, 2024 131.30 131.58 130.98 131.58 138,876 +0.32(+0.24%)
May 16, 2024 131.08 131.56 130.93 131.26 232,897 +0.33(+0.25%)
May 15, 2024 131.02 131.15 130.78 130.93 199,525 +0.48(+0.37%)
May 14, 2024 130.83 131.18 130.11 130.46 184,345 +0.00(+0.00%)
May 13, 2024 130.78 131.45 130.37 130.46 442,084 -0.06(-0.05%)
May 10, 2024 130.38 130.60 130.13 130.52 340,089 +0.42(+0.32%)
May 09, 2024 129.09 130.13 129.04 130.10 393,583 +1.06(+0.82%)
May 08, 2024 128.62 129.15 128.54 129.04 352,517 +0.02(+0.01%)
May 07, 2024 128.74 129.21 128.74 129.02 202,948 +0.69(+0.53%)
May 06, 2024 128.14 128.50 127.81 128.33 171,921 +0.59(+0.46%)
May 03, 2024 127.83 128.05 127.03 127.75 193,034 +0.51(+0.40%)
May 02, 2024 127.14 127.49 126.54 127.24 239,083 +0.69(+0.55%)
May 01, 2024 126.27 127.83 126.06 126.54 226,801 +0.15(+0.12%)
Apr 30, 2024 126.99 127.36 126.39 126.39 292,113 -1.11(-0.87%)
Apr 29, 2024 126.85 127.55 126.85 127.51 214,045 +0.87(+0.68%)
Apr 26, 2024 126.98 127.44 126.61 126.64 152,318 -0.41(-0.32%)
Apr 25, 2024 126.94 127.41 126.23 127.05 234,664 -0.55(-0.43%)
Apr 24, 2024 126.88 127.78 126.38 127.60 229,982 +0.39(+0.30%)
Apr 23, 2024 127.02 127.64 126.91 127.21 189,497 +0.34(+0.27%)
Apr 22, 2024 126.31 127.46 125.64 126.87 218,042 +0.92(+0.73%)
Apr 19, 2024 124.98 126.11 124.88 125.95 221,300 +1.13(+0.91%)
Apr 18, 2024 124.69 125.17 124.32 124.81 240,438 +0.65(+0.52%)
Apr 17, 2024 124.38 124.66 123.54 124.17 224,074 +0.40(+0.32%)
Apr 16, 2024 124.46 124.46 123.60 123.77 258,685 -0.75(-0.61%)
Apr 15, 2024 126.17 126.36 124.13 124.53 275,023 -0.53(-0.42%)
Apr 12, 2024 126.27 126.39 124.70 125.05 262,649 -1.52(-1.20%)
Apr 11, 2024 127.43 127.44 126.14 126.57 219,654 -0.47(-0.37%)
Apr 10, 2024 127.57 127.65 126.50 127.04 345,999 -2.00(-1.55%)
Apr 09, 2024 128.72 129.16 128.07 129.04 317,061 +0.65(+0.50%)
Apr 08, 2024 128.19 128.84 128.19 128.39 209,784 +0.24(+0.19%)
Apr 05, 2024 127.59 128.32 127.24 128.15 255,389 +0.53(+0.41%)
Apr 04, 2024 129.38 129.70 127.37 127.63 259,107 -1.03(-0.80%)
Apr 03, 2024 128.95 129.01 128.41 128.66 343,569 -0.38(-0.29%)
Apr 02, 2024 129.45 129.69 128.77 129.04 265,595 -0.73(-0.57%)
Apr 01, 2024 130.72 130.72 129.65 129.77 387,430 -0.60(-0.46%)
Mar 28, 2024 130.15 130.80 130.11 130.37 321,226 +0.35(+0.27%)
Mar 27, 2024 128.11 130.02 128.10 130.02 307,316 +2.64(+2.07%)
Mar 26, 2024 127.94 128.12 127.36 127.38 329,990 -0.29(-0.23%)
Mar 25, 2024 127.99 128.48 127.60 127.67 330,673 -0.33(-0.26%)
Mar 22, 2024 128.75 128.88 127.97 127.99 229,695 -0.61(-0.47%)
Mar 21, 2024 128.34 128.96 128.09 128.60 382,150 +0.55(+0.43%)
Mar 20, 2024 127.22 128.19 127.05 128.05 489,284 +0.69(+0.55%)
Mar 19, 2024 126.70 127.40 126.69 127.36 377,022 +0.67(+0.53%)
Mar 18, 2024 126.93 127.28 126.56 126.69 268,017 -0.09(-0.07%)
Mar 15, 2024 125.99 126.89 125.58 126.78 325,784 +0.19(+0.15%)
Mar 14, 2024 127.50 127.59 125.85 126.59 733,047 -0.97(-0.76%)
Mar 13, 2024 127.49 128.12 127.28 127.56 255,917 +0.33(+0.26%)
Mar 12, 2024 127.28 127.75 126.71 127.24 405,176 +0.19(+0.15%)
Mar 11, 2024 126.55 127.22 126.27 127.05 309,425 +0.50(+0.40%)
Mar 08, 2024 126.69 127.05 126.44 126.55 374,957 +0.12(+0.09%)
Mar 07, 2024 126.19 126.74 126.19 126.43 337,344 +0.85(+0.68%)
Mar 06, 2024 125.30 125.90 125.17 125.58 440,538 +0.86(+0.69%)
Mar 05, 2024 124.97 125.72 124.34 124.72 361,308 -0.21(-0.17%)
Mar 04, 2024 124.21 125.12 124.14 124.92 442,017 +0.60(+0.48%)
Mar 01, 2024 124.27 124.36 123.44 124.32 285,607 +0.17(+0.14%)
Feb 29, 2024 124.48 124.87 123.95 124.16 363,049 +0.25(+0.20%)
Feb 28, 2024 123.66 124.23 123.44 123.91 367,961 +0.13(+0.10%)
Feb 27, 2024 123.55 123.84 123.27 123.78 308,556 +0.44(+0.36%)
Feb 26, 2024 124.11 124.21 123.23 123.33 378,068 -0.92(-0.74%)
Feb 23, 2024 124.02 124.54 123.71 124.25 390,040 +0.49(+0.40%)
Feb 22, 2024 123.31 124.06 122.90 123.76 318,653 +0.45(+0.36%)
Feb 21, 2024 122.81 123.36 122.61 123.31 322,854 +0.51(+0.42%)
Feb 20, 2024 122.55 123.40 122.44 122.80 374,451 +0.07(+0.06%)
Feb 16, 2024 122.64 123.39 122.34 122.73 419,314 -0.25(-0.20%)
Feb 15, 2024 121.82 123.10 121.82 122.98 350,857 +1.56(+1.29%)
Feb 14, 2024 121.38 121.54 120.72 121.42 383,955 +0.62(+0.51%)
Feb 13, 2024 121.90 122.06 120.05 120.80 516,538 -2.02(-1.65%)
Feb 12, 2024 122.00 123.11 121.77 122.82 355,559 +0.99(+0.81%)
Feb 09, 2024 121.80 121.86 121.31 121.83 351,416 +0.03(+0.02%)
Feb 08, 2024 121.83 121.92 121.15 121.80 373,306 -0.12(-0.10%)
Feb 07, 2024 122.12 122.20 121.51 121.92 357,762 +0.38(+0.31%)
Feb 06, 2024 120.95 121.76 120.74 121.55 320,881 +0.73(+0.61%)
Feb 05, 2024 121.90 121.90 120.77 120.82 375,606 -1.82(-1.48%)
Feb 02, 2024 122.82 123.32 121.99 122.63 394,630 -0.67(-0.54%)
Feb 01, 2024 121.92 123.34 121.37 123.31 425,498 +1.27(+1.04%)
Jan 31, 2024 123.49 123.71 121.93 122.03 518,261 -1.25(-1.02%)
Jan 30, 2024 122.64 123.50 122.46 123.28 474,815 +0.33(+0.27%)
Jan 29, 2024 122.46 122.99 122.14 122.95 324,342 +0.51(+0.42%)
Jan 26, 2024 122.73 123.11 122.19 122.44 541,873 -0.03(-0.02%)
Jan 25, 2024 121.86 122.50 121.56 122.47 463,361 +1.67(+1.38%)
Jan 24, 2024 122.46 122.47 120.74 120.80 431,749 -1.23(-1.01%)
Jan 23, 2024 122.24 122.60 121.60 122.03 430,856 -0.23(-0.19%)
Jan 22, 2024 122.09 122.70 121.90 122.26 567,147 +0.22(+0.18%)
Jan 19, 2024 121.80 122.37 120.74 122.04 451,063 +0.65(+0.54%)
Jan 18, 2024 121.22 121.54 120.49 121.39 658,146 +0.38(+0.31%)
Jan 17, 2024 121.25 122.09 120.68 121.01 547,228 -0.91(-0.75%)
Jan 16, 2024 122.53 122.62 121.61 121.92 672,086 -1.01(-0.82%)
Jan 12, 2024 123.34 123.72 122.53 122.93 351,357 +0.29(+0.23%)
Jan 11, 2024 122.94 122.99 121.88 122.64 715,606 -0.31(-0.25%)
Jan 10, 2024 122.70 123.24 122.60 122.95 439,666 +0.16(+0.13%)
Jan 09, 2024 122.68 122.89 122.33 122.79 590,193 -0.66(-0.54%)
Jan 08, 2024 122.43 123.48 122.19 123.45 849,544 +0.86(+0.70%)
Jan 05, 2024 122.35 123.21 121.99 122.59 499,926 +0.11(+0.09%)
Jan 04, 2024 122.65 123.24 122.44 122.48 514,848 -0.24(-0.19%)
Jan 03, 2024 123.54 123.83 122.59 122.72 456,349 -1.23(-1.00%)
Jan 02, 2024 122.90 124.29 122.83 123.96 679,299 +0.50(+0.41%)
Dec 29, 2023 123.55 123.78 122.97 123.45 412,690 -0.27(-0.22%)
Dec 28, 2023 123.39 123.88 123.33 123.72 379,331 +0.17(+0.14%)
Dec 27, 2023 123.34 123.70 123.08 123.55 503,029 +0.23(+0.18%)
Dec 26, 2023 122.67 123.70 122.62 123.33 320,540 +0.61(+0.50%)
Dec 22, 2023 122.41 123.25 122.35 122.71 517,131 +0.50(+0.41%)
Dec 21, 2023 121.77 122.28 121.15 122.21 1,064,349 +1.15(+0.95%)
Dec 20, 2023 122.63 123.00 121.06 121.06 722,921 -1.89(-1.53%)
Dec 19, 2023 122.50 123.15 122.50 122.95 868,043 +0.78(+0.64%)
Dec 18, 2023 122.40 122.60 122.03 122.17 524,730 +0.15(+0.12%)
Dec 15, 2023 122.80 122.92 121.67 122.02 998,692 -1.07(-0.87%)
Dec 14, 2023 123.01 123.80 122.91 123.09 515,516 +0.83(+0.68%)
Dec 13, 2023 119.74 122.28 119.44 122.26 778,497 +2.50(+2.09%)
Dec 12, 2023 119.70 119.97 119.02 119.76 590,650 +0.25(+0.21%)
Dec 11, 2023 119.03 119.59 119.03 119.51 501,309 +0.67(+0.56%)
Dec 08, 2023 119.09 119.51 118.66 118.85 722,908 -0.24(-0.21%)
Dec 07, 2023 118.71 119.38 118.30 119.09 644,338 +0.62(+0.52%)
Dec 06, 2023 118.50 119.05 118.33 118.47 815,342 +0.22(+0.19%)
Dec 05, 2023 119.04 119.14 118.19 118.25 636,100 -1.09(-0.91%)
Dec 04, 2023 118.23 119.41 118.23 119.34 861,469 +0.53(+0.45%)
Dec 01, 2023 117.18 118.81 117.09 118.81 622,849 +1.53(+1.30%)
Nov 30, 2023 116.42 117.32 115.98 117.28 357,820 +1.07(+0.92%)
Nov 29, 2023 116.71 117.08 116.02 116.21 600,197 -0.12(-0.10%)
Nov 28, 2023 116.42 116.92 116.15 116.33 432,564 -0.08(-0.07%)
Nov 27, 2023 116.47 116.60 115.99 116.41 538,816 -0.30(-0.26%)
Nov 24, 2023 116.30 116.77 116.29 116.71 168,286 +0.44(+0.38%)
Nov 22, 2023 116.11 116.46 115.96 116.27 373,246 +0.43(+0.37%)
Nov 21, 2023 115.61 115.98 115.33 115.84 525,106 +0.14(+0.12%)
Nov 20, 2023 115.41 115.99 114.92 115.70 625,193 +0.04(+0.03%)
Nov 17, 2023 115.73 115.91 115.36 115.66 575,005 +0.27(+0.24%)
Nov 16, 2023 115.42 115.75 115.10 115.39 457,680 +0.00(+0.00%)
Nov 15, 2023 115.10 116.01 115.06 115.39 545,415 +0.75(+0.66%)
Nov 14, 2023 113.22 114.87 113.22 114.63 420,621 +2.83(+2.53%)
Nov 13, 2023 111.74 112.11 111.44 111.80 507,281 -0.13(-0.11%)
Nov 10, 2023 111.57 111.99 110.95 111.93 433,641 +0.78(+0.70%)
Nov 09, 2023 112.30 112.38 110.98 111.15 453,621 -0.83(-0.74%)
Nov 08, 2023 112.47 112.60 111.57 111.98 462,322 -0.37(-0.33%)
Nov 07, 2023 112.65 112.69 112.15 112.36 810,838 -0.49(-0.43%)
Nov 06, 2023 113.30 113.42 112.70 112.85 605,578 -0.46(-0.41%)
Nov 03, 2023 113.17 114.00 113.17 113.31 387,393 +1.18(+1.05%)
Nov 02, 2023 110.67 112.19 110.67 112.13 528,474 +2.15(+1.95%)
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.