Skip to main content

S&P Dividend SPDR (NY: SDY )

125.15 -0.63 (-0.50%)
Streaming Delayed Price Updated: 1:18 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 125.54 126.07 125.23 125.78 385,307 +0.50(+0.40%)
Feb 22, 2024 124.82 125.58 124.41 125.28 314,786 +0.45(+0.36%)
Feb 21, 2024 124.32 124.88 124.12 124.83 318,936 +0.52(+0.42%)
Feb 20, 2024 124.06 124.92 123.94 124.31 369,907 +0.07(+0.06%)
Feb 16, 2024 124.15 124.91 123.84 124.24 414,226 -0.25(-0.20%)
Feb 15, 2024 123.32 124.61 123.32 124.49 346,599 +1.58(+1.29%)
Feb 14, 2024 122.87 123.03 122.20 122.91 379,296 +0.63(+0.52%)
Feb 13, 2024 123.40 123.56 121.52 122.28 510,270 -2.05(-1.65%)
Feb 12, 2024 123.50 124.62 123.27 124.33 351,244 +1.00(+0.81%)
Feb 09, 2024 123.30 123.36 122.80 123.33 347,152 +0.03(+0.02%)
Feb 08, 2024 123.33 123.42 122.64 123.30 368,776 -0.12(-0.10%)
Feb 07, 2024 123.62 123.70 123.00 123.42 353,421 +0.38(+0.31%)
Feb 06, 2024 122.44 123.25 122.22 123.04 316,987 +0.74(+0.61%)
Feb 05, 2024 123.40 123.40 122.25 122.30 371,048 -1.84(-1.48%)
Feb 02, 2024 124.33 124.84 123.49 124.14 389,841 -0.68(-0.54%)
Feb 01, 2024 123.42 124.86 122.86 124.82 420,335 +1.29(+1.04%)
Jan 31, 2024 125.01 125.23 123.43 123.53 511,972 -1.27(-1.02%)
Jan 30, 2024 124.15 125.02 123.97 124.80 469,053 +0.34(+0.27%)
Jan 29, 2024 123.96 124.50 123.64 124.46 320,406 +0.52(+0.42%)
Jan 26, 2024 124.24 124.62 123.69 123.94 535,297 -0.03(-0.02%)
Jan 25, 2024 123.36 124.00 123.05 123.97 457,738 +1.69(+1.38%)
Jan 24, 2024 123.96 123.98 122.22 122.28 426,510 -1.25(-1.01%)
Jan 23, 2024 123.74 124.11 123.09 123.53 425,628 -0.23(-0.19%)
Jan 22, 2024 123.59 124.21 123.39 123.76 560,265 +0.22(+0.18%)
Jan 19, 2024 123.30 123.87 122.22 123.54 445,589 +0.66(+0.54%)
Jan 18, 2024 122.71 123.03 121.97 122.88 650,159 +0.38(+0.31%)
Jan 17, 2024 122.74 123.59 122.16 122.50 540,587 -0.92(-0.75%)
Jan 16, 2024 124.04 124.13 123.10 123.42 663,930 -1.02(-0.82%)
Jan 12, 2024 124.86 125.24 124.04 124.44 347,093 +0.29(+0.23%)
Jan 11, 2024 124.45 124.50 123.38 124.15 706,922 -0.31(-0.25%)
Jan 10, 2024 124.21 124.76 124.11 124.46 434,331 +0.16(+0.13%)
Jan 09, 2024 124.19 124.39 123.83 124.30 583,031 -0.67(-0.54%)
Jan 08, 2024 123.93 125.00 123.69 124.97 839,234 +0.87(+0.70%)
Jan 05, 2024 123.85 124.72 123.49 124.10 493,859 +0.11(+0.09%)
Jan 04, 2024 124.16 124.75 123.94 123.99 508,600 -0.24(-0.19%)
Jan 03, 2024 125.06 125.35 124.10 124.23 450,811 -1.25(-1.00%)
Jan 02, 2024 124.41 125.82 124.34 125.48 671,055 +0.51(+0.41%)
Dec 29, 2023 125.07 125.30 124.48 124.97 407,682 -0.27(-0.22%)
Dec 28, 2023 124.91 125.40 124.85 125.24 374,728 +0.17(+0.14%)
Dec 27, 2023 124.86 125.22 124.59 125.07 496,925 +0.23(+0.18%)
Dec 26, 2023 124.18 125.22 124.13 124.84 316,650 +0.62(+0.50%)
Dec 22, 2023 123.91 124.76 123.85 124.22 510,856 +0.51(+0.41%)
Dec 21, 2023 123.27 123.78 122.64 123.71 1,051,432 +1.16(+0.95%)
Dec 20, 2023 124.14 124.51 122.55 122.55 714,148 -1.91(-1.53%)
Dec 19, 2023 124.00 124.66 124.00 124.46 857,509 +0.79(+0.64%)
Dec 18, 2023 123.90 124.11 123.53 123.67 518,362 +0.15(+0.12%)
Dec 15, 2023 124.31 124.43 123.17 123.52 986,572 -1.08(-0.87%)
Dec 14, 2023 124.52 125.32 124.42 124.60 509,260 +0.84(+0.68%)
Dec 13, 2023 121.21 123.78 120.91 123.76 769,050 +2.53(+2.09%)
Dec 12, 2023 121.17 121.45 120.48 121.23 583,483 +0.25(+0.20%)
Dec 11, 2023 120.49 121.06 120.49 120.98 495,226 +0.67(+0.56%)
Dec 08, 2023 120.55 120.98 120.12 120.31 714,136 -0.25(-0.21%)
Dec 07, 2023 120.17 120.85 119.75 120.55 636,520 +0.63(+0.52%)
Dec 06, 2023 119.96 120.51 119.78 119.93 805,449 +0.23(+0.19%)
Dec 05, 2023 120.50 120.60 119.64 119.70 628,381 -1.10(-0.91%)
Dec 04, 2023 119.68 120.88 119.68 120.80 851,016 +0.54(+0.45%)
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.