Skip to main content

S&P Dividend SPDR (NY: SDY )

119.05 +0.37 (+0.31%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 118.78 119.29 118.50 118.68 423,987 -0.08(-0.07%)
Nov 27, 2023 118.83 118.96 118.34 118.76 528,132 -0.31(-0.26%)
Nov 24, 2023 118.65 119.13 118.64 119.07 164,949 +0.45(+0.38%)
Nov 22, 2023 118.46 118.82 118.30 118.62 365,845 +0.44(+0.37%)
Nov 21, 2023 117.95 118.33 117.66 118.18 514,694 +0.14(+0.12%)
Nov 20, 2023 117.74 118.34 117.25 118.04 612,796 +0.04(+0.03%)
Nov 17, 2023 118.07 118.25 117.69 118.00 563,603 +0.28(+0.24%)
Nov 16, 2023 117.75 118.09 117.43 117.72 448,605 +0.00(+0.00%)
Nov 15, 2023 117.43 118.36 117.39 117.72 534,600 +0.77(+0.66%)
Nov 14, 2023 115.51 117.19 115.51 116.95 412,281 +2.89(+2.53%)
Nov 13, 2023 114.00 114.38 113.70 114.06 497,222 -0.13(-0.11%)
Nov 10, 2023 113.83 114.26 113.20 114.19 425,043 +0.79(+0.70%)
Nov 09, 2023 114.57 114.66 113.23 113.40 444,626 -0.85(-0.74%)
Nov 08, 2023 114.75 114.88 113.83 114.25 453,155 -0.38(-0.33%)
Nov 07, 2023 114.93 114.97 114.42 114.63 794,760 -0.50(-0.43%)
Nov 06, 2023 115.59 115.72 114.98 115.13 593,570 -0.47(-0.41%)
Nov 03, 2023 115.46 116.31 115.46 115.60 379,712 +1.20(+1.05%)
Nov 02, 2023 112.91 114.47 112.91 114.40 517,995 +2.19(+1.95%)
Nov 01, 2023 112.06 112.50 111.40 112.21 881,599 +0.27(+0.24%)
Oct 31, 2023 111.36 112.08 111.00 111.94 653,138 +0.84(+0.76%)
Oct 30, 2023 110.80 111.38 110.31 111.10 461,181 +0.90(+0.82%)
Oct 27, 2023 111.80 111.80 109.87 110.20 429,933 -1.63(-1.46%)
Oct 26, 2023 111.81 112.59 111.77 111.83 502,609 +0.37(+0.33%)
Oct 25, 2023 111.59 112.05 111.01 111.46 505,801 -0.39(-0.35%)
Oct 24, 2023 111.81 112.21 111.40 111.85 385,538 +0.87(+0.78%)
Oct 23, 2023 111.51 112.13 110.95 110.98 344,421 -0.86(-0.77%)
Oct 20, 2023 112.61 113.10 111.83 111.84 443,957 -0.86(-0.76%)
Oct 19, 2023 113.78 114.27 112.55 112.70 471,790 -1.22(-1.07%)
Oct 18, 2023 115.03 115.06 113.81 113.92 927,643 -1.46(-1.27%)
Oct 17, 2023 114.19 115.94 114.19 115.38 487,609 +0.60(+0.52%)
Oct 16, 2023 114.42 115.14 114.00 114.78 337,890 +1.06(+0.93%)
Oct 13, 2023 113.98 114.35 113.26 113.72 547,434 +0.17(+0.15%)
Oct 12, 2023 115.22 115.24 112.96 113.55 506,274 -1.34(-1.17%)
Oct 11, 2023 115.06 115.29 114.19 114.89 698,960 +0.04(+0.03%)
Oct 10, 2023 114.43 115.42 114.34 114.85 375,842 +0.71(+0.62%)
Oct 09, 2023 113.07 114.24 113.05 114.14 561,829 +1.06(+0.94%)
Oct 06, 2023 112.08 113.65 111.05 113.08 595,671 +0.45(+0.40%)
Oct 05, 2023 113.05 113.26 112.19 112.63 724,227 -0.63(-0.56%)
Oct 04, 2023 113.00 113.37 111.96 113.26 434,194 +0.50(+0.44%)
Oct 03, 2023 112.91 113.45 112.38 112.76 631,340 -0.70(-0.62%)
Oct 02, 2023 114.64 114.68 112.84 113.46 517,211 -1.55(-1.35%)
Sep 29, 2023 116.04 116.14 114.63 115.01 429,136 -0.35(-0.30%)
Sep 28, 2023 115.27 115.74 115.00 115.36 333,587 +0.27(+0.23%)
Sep 27, 2023 115.81 115.95 114.45 115.09 534,356 -0.36(-0.31%)
Sep 26, 2023 116.61 116.83 115.40 115.45 519,876 -1.71(-1.46%)
Sep 25, 2023 116.69 117.18 116.77 117.16 421,314 +0.12(+0.10%)
Sep 22, 2023 117.60 117.83 116.97 117.04 391,340 -0.53(-0.45%)
Sep 21, 2023 118.82 118.96 117.53 117.57 648,169 -1.71(-1.43%)
Sep 20, 2023 119.90 120.46 119.20 119.28 585,483 -0.21(-0.18%)
Sep 19, 2023 119.61 119.82 119.05 119.49 483,203 -0.19(-0.16%)
Sep 18, 2023 119.94 120.15 119.34 119.68 313,584 -0.18(-0.15%)
Sep 15, 2023 120.39 120.81 119.75 119.86 272,259 -0.86(-0.71%)
Sep 14, 2023 120.02 120.79 120.02 120.72 403,050 +1.32(+1.11%)
Sep 13, 2023 119.74 119.95 119.15 119.40 666,032 -0.26(-0.22%)
Sep 12, 2023 119.70 120.14 119.53 119.65 306,279 -0.18(-0.15%)
Sep 11, 2023 119.78 120.15 119.57 119.83 343,108 +0.28(+0.23%)
Sep 08, 2023 119.62 119.81 119.31 119.56 414,576 +0.10(+0.08%)
Sep 07, 2023 119.45 119.98 119.11 119.45 328,255 -0.05(-0.04%)
Sep 06, 2023 120.00 120.00 119.08 119.50 324,592 -0.50(-0.41%)
Sep 05, 2023 121.54 121.54 119.97 120.00 387,627 -1.66(-1.36%)
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.