Skip to main content

S&P Dividend SPDR (NY: SDY )

131.29 +0.40 (+0.31%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 115.47 115.47 112.86 112.94 710,926 -3.24(-2.79%)
Nov 29, 2021 116.72 116.95 115.67 116.18 609,978 +0.39(+0.34%)
Nov 26, 2021 116.65 116.69 115.46 115.79 421,867 -2.78(-2.34%)
Nov 24, 2021 118.71 118.83 118.31 118.57 292,401 -0.40(-0.34%)
Nov 23, 2021 118.38 119.14 118.27 118.97 309,192 +0.77(+0.65%)
Nov 22, 2021 117.85 119.15 117.53 118.20 323,887 +0.92(+0.78%)
Nov 19, 2021 117.52 117.71 117.24 117.29 269,207 -0.46(-0.39%)
Nov 18, 2021 118.49 117.92 117.64 117.75 221,680 -0.76(-0.64%)
Nov 17, 2021 118.63 118.63 117.95 118.50 215,394 -0.36(-0.31%)
Nov 16, 2021 119.13 119.39 118.85 118.87 233,202 -0.13(-0.11%)
Nov 15, 2021 118.93 119.10 118.60 119.00 221,692 +0.31(+0.26%)
Nov 12, 2021 118.42 118.85 118.25 118.69 238,972 +0.47(+0.40%)
Nov 11, 2021 118.23 118.36 117.86 118.22 193,736 +0.28(+0.24%)
Nov 10, 2021 117.89 117.84 117.94 290,806 -0.04(-0.03%)
Nov 09, 2021 118.09 118.11 117.58 117.98 312,120 -0.05(-0.04%)
Nov 08, 2021 118.57 118.66 117.63 118.03 375,485 -0.11(-0.10%)
Nov 05, 2021 117.78 118.68 117.78 118.14 349,588 +0.99(+0.85%)
Nov 04, 2021 117.88 117.88 116.75 117.14 297,572 -0.62(-0.52%)
Nov 03, 2021 116.77 117.90 116.69 117.76 333,409 +0.76(+0.65%)
Nov 02, 2021 116.97 117.28 116.49 117.00 289,823 +0.31(+0.26%)
Nov 01, 2021 116.01 116.77 115.84 116.70 442,881 +1.42(+1.23%)
Oct 29, 2021 115.57 116.07 115.17 115.27 369,471 -0.32(-0.28%)
Oct 28, 2021 114.43 115.65 114.41 115.59 249,771 +1.24(+1.08%)
Oct 27, 2021 115.98 116.12 114.36 114.36 449,558 -1.62(-1.40%)
Oct 26, 2021 116.16 115.98 309,904 -0.13(-0.11%)
Oct 25, 2021 115.78 116.30 115.25 116.11 275,011 +0.41(+0.36%)
Oct 22, 2021 115.41 116.03 115.37 115.69 255,308 +0.38(+0.33%)
Oct 21, 2021 115.58 115.58 114.88 115.32 168,619 -0.36(-0.31%)
Oct 20, 2021 114.46 115.78 114.46 115.68 256,491 +1.19(+1.04%)
Oct 19, 2021 114.16 114.49 113.80 114.49 170,320 +0.66(+0.58%)
Oct 18, 2021 113.89 114.40 113.38 113.83 247,519 -0.55(-0.48%)
Oct 15, 2021 114.87 115.22 114.36 114.38 214,516 +0.16(+0.14%)
Oct 14, 2021 113.07 114.27 112.90 114.22 242,908 +1.89(+1.68%)
Oct 13, 2021 112.21 112.63 111.28 112.33 220,309 +0.07(+0.06%)
Oct 12, 2021 112.34 112.83 112.00 112.27 316,109 -0.01(-0.01%)
Oct 11, 2021 112.93 113.57 112.27 112.28 212,338 -0.52(-0.47%)
Oct 08, 2021 113.03 113.29 112.78 112.80 169,851 -0.21(-0.18%)
Oct 07, 2021 112.78 113.71 112.78 113.01 292,692 +0.81(+0.73%)
Oct 06, 2021 111.20 112.19 110.26 112.19 345,611 +0.31(+0.28%)
Oct 05, 2021 111.88 112.47 111.22 111.89 340,408 +0.37(+0.34%)
Oct 04, 2021 111.20 112.23 110.78 111.51 932,024 +0.31(+0.28%)
Oct 01, 2021 110.47 111.89 109.59 111.20 298,313 +1.18(+1.07%)
Sep 30, 2021 112.28 112.28 110.04 110.02 416,129 -1.92(-1.71%)
Sep 29, 2021 111.33 112.41 111.03 111.94 236,891 +0.80(+0.72%)
Sep 28, 2021 112.09 112.37 110.91 111.15 423,178 -1.02(-0.91%)
Sep 27, 2021 111.82 112.85 111.75 112.17 380,789 +0.74(+0.66%)
Sep 24, 2021 111.23 111.93 111.16 111.43 187,913 +0.02(+0.02%)
Sep 23, 2021 110.83 112.17 110.69 111.41 381,279 +1.04(+0.94%)
Sep 22, 2021 110.35 111.16 110.24 110.37 405,951 +0.75(+0.68%)
Sep 21, 2021 110.58 110.85 109.55 109.62 520,174 -0.49(-0.44%)
Sep 20, 2021 109.96 110.32 108.89 110.11 575,485 -1.16(-1.04%)
Sep 17, 2021 112.09 112.47 111.27 111.27 409,629 -1.09(-0.97%)
Sep 16, 2021 113.14 113.27 111.91 112.36 234,322 -0.70(-0.62%)
Sep 15, 2021 112.27 113.32 112.12 113.06 276,488 +0.95(+0.85%)
Sep 14, 2021 113.51 113.51 111.88 112.11 394,462 -1.03(-0.91%)
Sep 13, 2021 113.46 113.94 112.70 113.14 314,343 +0.45(+0.40%)
Sep 10, 2021 114.19 114.24 112.66 112.70 339,165 -1.01(-0.89%)
Sep 09, 2021 114.28 114.72 113.69 113.71 233,696 -0.87(-0.76%)
Sep 08, 2021 114.03 114.67 113.81 114.58 282,997 +0.49(+0.43%)
Sep 07, 2021 115.53 115.53 114.09 114.09 341,291 -1.65(-1.43%)
Sep 03, 2021 116.14 116.16 115.64 115.75 193,609 -0.54(-0.46%)
Sep 02, 2021 116.00 116.31 115.89 116.28 277,099 +0.53(+0.46%)
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.