S&P Dividend SPDR (NY: SDY )

127.72 +0.93 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 125.82 126.95 125.72 126.79 219,829 +1.14(+0.91%)
Apr 18, 2024 125.52 126.01 125.15 125.65 238,840 +0.65(+0.52%)
Apr 17, 2024 125.21 125.49 124.37 125.00 222,585 +0.40(+0.32%)
Apr 16, 2024 125.29 125.30 124.42 124.60 256,966 -0.76(-0.61%)
Apr 15, 2024 127.01 127.21 124.96 125.36 273,195 -0.53(-0.42%)
Apr 12, 2024 127.11 127.23 125.54 125.89 260,903 -1.53(-1.20%)
Apr 11, 2024 128.28 128.29 126.98 127.42 218,194 -0.47(-0.37%)
Apr 10, 2024 128.42 128.50 127.35 127.89 343,699 -2.01(-1.55%)
Apr 09, 2024 129.58 130.02 128.93 129.90 314,954 +0.65(+0.50%)
Apr 08, 2024 129.05 129.71 129.05 129.25 208,390 +0.24(+0.19%)
Apr 05, 2024 128.44 129.18 128.09 129.01 253,692 +0.53(+0.41%)
Apr 04, 2024 130.25 130.57 128.22 128.48 257,385 -1.04(-0.80%)
Apr 03, 2024 129.81 129.87 129.27 129.52 341,285 -0.38(-0.29%)
Apr 02, 2024 130.32 130.56 129.63 129.90 263,830 -0.74(-0.57%)
Apr 01, 2024 131.59 131.59 130.52 130.64 384,855 -0.60(-0.46%)
Mar 28, 2024 131.02 131.67 130.98 131.24 319,091 +0.35(+0.27%)
Mar 27, 2024 128.97 130.89 128.96 130.89 305,273 +2.66(+2.07%)
Mar 26, 2024 128.80 128.98 128.21 128.23 327,797 -0.29(-0.23%)
Mar 25, 2024 128.85 129.34 128.45 128.52 328,475 -0.33(-0.26%)
Mar 22, 2024 129.61 129.74 128.83 128.85 228,168 -0.61(-0.47%)
Mar 21, 2024 129.20 129.82 128.95 129.46 379,610 +0.55(+0.43%)
Mar 20, 2024 128.07 129.05 127.90 128.91 486,032 +0.70(+0.55%)
Mar 19, 2024 127.55 128.25 127.54 128.21 374,516 +0.67(+0.53%)
Mar 18, 2024 127.78 128.14 127.41 127.54 266,236 -0.09(-0.07%)
Mar 15, 2024 126.83 127.74 126.42 127.63 323,619 +0.19(+0.15%)
Mar 14, 2024 128.36 128.45 126.70 127.44 728,173 -0.98(-0.76%)
Mar 13, 2024 128.35 128.97 128.13 128.42 254,216 +0.33(+0.26%)
Mar 12, 2024 128.13 128.61 127.56 128.09 402,482 +0.19(+0.15%)
Mar 11, 2024 127.39 128.07 127.11 127.90 307,367 +0.51(+0.40%)
Mar 08, 2024 127.54 127.90 127.28 127.39 372,464 +0.12(+0.09%)
Mar 07, 2024 127.03 127.59 127.03 127.27 335,101 +0.85(+0.68%)
Mar 06, 2024 126.14 126.74 126.01 126.42 437,609 +0.87(+0.69%)
Mar 05, 2024 125.81 126.56 125.17 125.55 358,906 -0.21(-0.17%)
Mar 04, 2024 125.05 125.96 124.98 125.76 439,078 +0.61(+0.48%)
Mar 01, 2024 125.11 125.19 124.27 125.16 283,708 +0.17(+0.14%)
Feb 29, 2024 125.31 125.70 124.78 124.99 360,635 +0.25(+0.20%)
Feb 28, 2024 124.49 125.06 124.27 124.74 365,515 +0.13(+0.10%)
Feb 27, 2024 124.38 124.67 124.09 124.61 306,505 +0.45(+0.36%)
Feb 26, 2024 124.95 125.05 124.05 124.16 375,554 -0.92(-0.74%)
Feb 23, 2024 124.85 125.37 124.54 125.08 387,447 +0.50(+0.40%)
Feb 22, 2024 124.13 124.89 123.72 124.59 316,534 +0.45(+0.36%)
Feb 21, 2024 123.63 124.19 123.43 124.14 320,707 +0.52(+0.42%)
Feb 20, 2024 123.38 124.23 123.26 123.62 371,961 +0.07(+0.06%)
Feb 16, 2024 123.46 124.22 123.16 123.55 416,526 -0.25(-0.20%)
Feb 15, 2024 122.64 123.92 122.64 123.80 348,524 +1.57(+1.29%)
Feb 14, 2024 122.19 122.35 121.53 122.23 381,402 +0.63(+0.51%)
Feb 13, 2024 122.72 122.88 120.85 121.61 513,103 -2.04(-1.65%)
Feb 12, 2024 122.82 123.93 122.59 123.64 353,194 +0.99(+0.81%)
Feb 09, 2024 122.62 122.68 122.12 122.65 349,080 +0.03(+0.02%)
Feb 08, 2024 122.65 122.74 121.96 122.62 370,824 -0.12(-0.10%)
Feb 07, 2024 122.94 123.02 122.32 122.74 355,384 +0.38(+0.31%)
Feb 06, 2024 121.76 122.57 121.55 122.36 318,747 +0.74(+0.61%)
Feb 05, 2024 122.72 122.72 121.58 121.62 373,108 -1.83(-1.48%)
Feb 02, 2024 123.64 124.15 122.81 123.45 392,006 -0.68(-0.55%)
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.