S&P Dividend SPDR (NY: SDY )

125.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 122.95 126.14 122.95 125.67 987,696 +2.47(+2.00%)
May 12, 2021 125.85 125.89 123.06 123.20 531,243 -2.66(-2.11%)
May 11, 2021 126.78 126.93 125.26 125.86 445,980 -1.61(-1.26%)
May 10, 2021 127.54 128.90 127.41 127.47 336,680 +0.46(+0.36%)
May 07, 2021 126.07 127.07 125.78 127.01 430,855 +0.61(+0.48%)
May 06, 2021 125.53 126.40 125.04 126.40 314,468 +1.02(+0.81%)
May 05, 2021 125.23 125.41 124.34 125.38 466,788 +0.12(+0.10%)
May 04, 2021 124.03 125.26 124.03 125.26 752,156 +1.04(+0.84%)
May 03, 2021 123.50 124.91 123.29 124.22 543,590 +1.47(+1.20%)
Apr 30, 2021 123.22 123.23 122.46 122.75 384,700 -0.88(-0.71%)
Apr 29, 2021 122.88 123.68 122.88 123.63 368,881 +1.36(+1.11%)
Apr 28, 2021 122.46 122.85 122.18 122.27 337,030 -0.01(-0.01%)
Apr 27, 2021 122.31 122.50 121.83 122.28 334,793 +0.05(+0.04%)
Apr 26, 2021 123.00 123.24 122.17 122.23 410,164 -0.51(-0.42%)
Apr 23, 2021 121.80 123.19 121.76 122.74 247,800 +1.04(+0.85%)
Apr 22, 2021 122.75 122.80 121.64 121.70 511,012 -0.95(-0.77%)
Apr 21, 2021 121.15 122.79 121.14 122.65 440,149 +1.52(+1.25%)
Apr 20, 2021 121.21 121.51 120.73 121.13 379,947 -0.29(-0.24%)
Apr 19, 2021 121.45 121.69 120.89 121.42 302,170 -0.03(-0.02%)
Apr 16, 2021 121.34 121.80 121.17 121.45 332,600 +0.70(+0.58%)
Apr 15, 2021 120.32 120.81 119.96 120.75 318,333 +0.73(+0.61%)
Apr 14, 2021 119.49 120.49 119.47 120.02 353,767 +0.54(+0.45%)
Apr 13, 2021 119.84 119.84 119.06 119.48 345,393 -0.76(-0.63%)
Apr 12, 2021 119.84 120.32 119.82 120.24 304,932 +0.56(+0.47%)
Apr 09, 2021 119.43 119.73 119.02 119.68 419,400 +0.54(+0.45%)
Apr 08, 2021 119.20 119.28 118.63 119.14 440,374 -0.20(-0.17%)
Apr 07, 2021 119.71 120.04 119.11 119.34 402,694 -0.30(-0.25%)
Apr 06, 2021 119.46 120.09 119.46 119.64 506,075 -0.04(-0.03%)
Apr 05, 2021 119.39 119.87 119.14 119.68 508,873 +0.94(+0.79%)
Apr 01, 2021 118.00 118.80 117.31 118.74 404,100 +0.71(+0.60%)
Mar 31, 2021 118.71 118.99 117.98 118.03 458,844 -0.74(-0.62%)
Mar 30, 2021 118.83 119.14 118.44 118.77 367,451 +0.00(+0.00%)
Mar 29, 2021 118.64 119.48 118.19 118.77 401,747 -0.26(-0.22%)
Mar 26, 2021 117.82 119.04 117.60 119.03 456,800 +1.81(+1.54%)
Mar 25, 2021 115.15 117.46 114.51 117.22 609,295 +1.79(+1.55%)
Mar 24, 2021 115.38 117.05 115.38 115.43 675,452 +0.52(+0.45%)
Mar 23, 2021 115.64 116.07 114.56 114.91 609,664 -1.20(-1.03%)
Mar 22, 2021 116.33 116.40 115.63 116.11 378,691 -0.36(-0.31%)
Mar 19, 2021 116.88 117.17 115.71 116.47 749,300 -1.30(-1.10%)
Mar 18, 2021 118.46 119.20 117.45 117.77 590,720 -0.63(-0.53%)
Mar 17, 2021 118.65 118.79 117.82 118.40 320,554 -0.31(-0.26%)
Mar 16, 2021 119.44 119.44 118.37 118.71 570,665 -1.08(-0.90%)
Mar 15, 2021 119.19 119.84 118.50 119.79 704,126 +0.75(+0.63%)
Mar 12, 2021 118.05 119.11 118.04 119.04 564,100 +1.49(+1.27%)
Mar 11, 2021 117.90 118.44 117.39 117.55 450,620 -0.26(-0.22%)
Mar 10, 2021 116.12 118.25 116.12 117.81 604,179 +2.01(+1.74%)
Mar 09, 2021 116.78 117.26 115.80 115.80 525,138 -0.98(-0.84%)
Mar 08, 2021 115.43 117.60 115.13 116.78 577,969 +1.81(+1.57%)
Mar 05, 2021 112.62 115.28 112.23 114.97 1,568,100 +3.21(+2.87%)
Mar 04, 2021 112.92 113.75 110.71 111.76 653,065 -1.15(-1.02%)
Mar 03, 2021 112.57 113.97 112.35 112.91 782,421 +0.47(+0.42%)
Mar 02, 2021 112.88 113.18 112.18 112.44 611,762 -0.36(-0.32%)
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.