Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 118.53 118.69 117.26 117.38 500,772 -0.94(-0.79%)
Aug 30, 2022 119.75 119.82 118.04 118.32 425,158 -1.21(-1.02%)
Aug 29, 2022 119.30 120.30 118.89 119.53 719,407 -0.38(-0.32%)
Aug 26, 2022 123.08 123.25 119.85 119.91 420,238 -3.18(-2.58%)
Aug 25, 2022 121.88 123.09 121.70 123.09 340,666 +1.53(+1.26%)
Aug 24, 2022 121.40 121.85 121.07 121.56 444,023 +0.20(+0.16%)
Aug 23, 2022 121.81 122.18 121.23 121.36 290,529 -0.45(-0.37%)
Aug 22, 2022 123.06 123.06 121.55 121.81 611,545 -2.21(-1.78%)
Aug 19, 2022 124.45 124.78 123.71 124.02 517,778 -1.00(-0.80%)
Aug 18, 2022 124.86 125.13 124.34 125.02 331,033 +0.09(+0.08%)
Aug 17, 2022 124.74 125.34 124.30 124.92 807,824 -0.65(-0.52%)
Aug 16, 2022 124.53 125.95 124.47 125.58 407,009 +0.80(+0.64%)
Aug 15, 2022 123.63 124.87 123.45 124.78 513,905 +0.58(+0.47%)
Aug 12, 2022 122.82 124.23 122.74 124.20 377,335 +1.70(+1.39%)
Aug 11, 2022 122.41 123.49 122.30 122.50 521,093 +0.59(+0.48%)
Aug 10, 2022 121.39 122.09 121.33 121.91 707,439 +1.90(+1.58%)
Aug 09, 2022 120.19 120.31 119.64 120.02 325,197 -0.09(-0.08%)
Aug 08, 2022 119.99 120.99 119.88 120.11 363,880 +0.57(+0.48%)
Aug 05, 2022 118.89 119.57 118.70 119.54 315,140 +0.13(+0.11%)
Aug 04, 2022 119.79 119.96 119.28 119.41 488,037 -0.38(-0.32%)
Aug 03, 2022 119.43 120.06 118.75 119.79 570,876 +0.69(+0.58%)
Aug 02, 2022 120.16 120.39 119.02 119.09 521,983 -1.28(-1.06%)
Aug 01, 2022 119.65 120.65 119.35 120.38 632,661 +0.29(+0.24%)
Jul 29, 2022 119.18 120.37 118.96 120.09 643,227 +1.03(+0.87%)
Jul 28, 2022 117.66 119.15 117.12 119.06 667,462 +1.58(+1.34%)
Jul 27, 2022 116.68 117.84 116.04 117.48 487,985 +1.03(+0.89%)
Jul 26, 2022 115.90 116.63 115.88 116.45 332,184 +0.22(+0.19%)
Jul 25, 2022 115.82 116.43 115.42 116.23 556,798 +0.69(+0.60%)
Jul 22, 2022 115.56 116.11 114.75 115.54 551,304 +0.25(+0.21%)
Jul 21, 2022 114.41 115.29 113.91 115.29 553,613 +0.48(+0.42%)
Jul 20, 2022 114.70 115.11 114.02 114.81 674,567 +0.05(+0.04%)
Jul 19, 2022 113.30 114.90 113.23 114.76 525,164 +2.31(+2.06%)
Jul 18, 2022 113.75 113.96 112.19 112.44 460,234 -0.79(-0.70%)
Jul 15, 2022 112.83 113.23 112.07 113.23 690,608 +1.52(+1.36%)
Jul 14, 2022 110.84 111.79 110.40 111.71 583,966 -0.64(-0.57%)
Jul 13, 2022 112.01 113.04 111.45 112.35 447,146 -0.62(-0.55%)
Jul 12, 2022 112.81 114.22 112.49 112.97 582,486 -0.25(-0.22%)
Jul 11, 2022 112.98 113.68 112.89 113.21 490,948 -0.22(-0.19%)
Jul 08, 2022 114.19 114.32 113.16 113.43 455,508 -0.76(-0.66%)
Jul 07, 2022 114.16 114.41 113.59 114.19 591,873 +0.66(+0.58%)
Jul 06, 2022 113.23 114.09 112.36 113.53 348,634 +0.28(+0.24%)
Jul 05, 2022 113.16 113.29 111.14 113.25 573,991 -1.06(-0.93%)
Jul 01, 2022 112.69 114.52 112.25 114.31 664,093 +1.69(+1.50%)
Jun 30, 2022 111.98 113.35 111.33 112.62 521,013 -0.44(-0.39%)
Jun 29, 2022 113.59 113.91 112.56 113.06 535,642 -0.44(-0.38%)
Jun 28, 2022 115.13 115.94 113.43 113.50 591,736 -1.22(-1.07%)
Jun 27, 2022 114.70 115.21 114.13 114.72 431,459 +0.21(+0.18%)
Jun 24, 2022 112.28 114.53 112.19 114.51 1,084,670 +2.97(+2.66%)
Jun 23, 2022 110.99 111.70 110.32 111.54 890,104 +0.89(+0.81%)
Jun 22, 2022 109.21 111.29 109.00 110.65 781,853 +0.53(+0.48%)
Jun 21, 2022 109.44 110.51 109.00 110.12 560,369 +1.88(+1.74%)
Jun 17, 2022 108.56 109.44 107.43 108.24 956,992 -0.10(-0.10%)
Jun 16, 2022 109.30 109.30 107.79 108.34 881,343 -2.66(-2.39%)
Jun 15, 2022 111.00 112.37 109.73 111.00 1,051,524 +0.61(+0.56%)
Jun 14, 2022 111.78 112.01 109.48 110.39 958,999 -1.06(-0.96%)
Jun 13, 2022 113.02 113.27 110.91 111.45 1,350,748 -3.55(-3.09%)
Jun 10, 2022 115.69 115.99 114.60 115.01 1,681,212 -2.02(-1.72%)
Jun 09, 2022 118.79 119.20 117.02 117.02 2,080,513 -2.02(-1.69%)
Jun 08, 2022 120.10 120.27 118.91 119.04 338,522 -1.69(-1.40%)
Jun 07, 2022 119.04 120.78 118.81 120.73 340,763 +0.97(+0.81%)
Jun 06, 2022 119.96 120.40 119.56 119.76 379,282 +0.53(+0.44%)
Jun 03, 2022 119.57 119.94 118.97 119.23 493,752 -1.06(-0.89%)
Jun 02, 2022 118.99 120.30 117.87 120.30 639,468 +1.53(+1.29%)
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.