Skip to main content

S&P Dividend SPDR (NY: SDY )

119.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 122.11 122.46 121.43 121.66 230,002 +0.21(+0.17%)
Aug 31, 2023 122.08 122.36 121.45 121.45 286,435 -0.41(-0.33%)
Aug 30, 2023 121.73 122.32 121.67 121.86 316,594 +0.13(+0.11%)
Aug 29, 2023 120.95 121.77 120.77 121.73 369,977 +0.98(+0.81%)
Aug 28, 2023 120.66 121.35 120.48 120.75 456,978 +0.58(+0.48%)
Aug 25, 2023 119.88 120.59 119.36 120.17 412,828 +0.76(+0.63%)
Aug 24, 2023 119.87 121.06 119.42 119.42 311,835 -0.73(-0.60%)
Aug 23, 2023 119.63 120.14 119.53 120.14 346,741 +0.62(+0.52%)
Aug 22, 2023 120.06 120.25 119.37 119.53 551,541 -0.28(-0.23%)
Aug 21, 2023 120.47 120.51 119.18 119.80 538,235 -0.66(-0.54%)
Aug 18, 2023 119.91 120.73 119.87 120.46 459,710 +0.25(+0.21%)
Aug 17, 2023 121.16 121.57 120.21 120.21 327,161 -0.59(-0.49%)
Aug 16, 2023 121.45 121.85 120.79 120.80 355,244 -0.38(-0.31%)
Aug 15, 2023 122.30 122.31 121.17 121.17 320,002 -1.66(-1.35%)
Aug 14, 2023 123.28 123.37 122.58 122.83 322,877 -0.46(-0.37%)
Aug 11, 2023 122.77 123.41 122.67 123.29 269,916 +0.37(+0.30%)
Aug 10, 2023 123.78 124.43 122.68 122.92 340,383 -0.36(-0.29%)
Aug 09, 2023 123.53 123.95 123.10 123.28 289,751 -0.03(-0.02%)
Aug 08, 2023 123.58 123.58 122.39 123.31 357,731 -1.35(-1.08%)
Aug 07, 2023 124.01 124.78 124.01 124.66 286,434 +1.06(+0.86%)
Aug 04, 2023 124.68 125.11 123.48 123.60 607,720 -0.72(-0.58%)
Aug 03, 2023 125.10 125.21 124.28 124.31 647,145 -0.88(-0.71%)
Aug 02, 2023 124.97 125.80 124.84 125.20 461,940 -0.37(-0.29%)
Aug 01, 2023 125.69 126.30 125.33 125.56 414,226 -0.45(-0.35%)
Jul 31, 2023 126.23 126.53 125.70 126.01 433,135 +0.10(+0.08%)
Jul 28, 2023 125.85 126.44 125.29 125.91 423,338 +0.69(+0.56%)
Jul 27, 2023 127.05 127.05 125.00 125.22 438,397 -1.53(-1.21%)
Jul 26, 2023 125.82 127.05 125.82 126.75 324,075 +0.80(+0.63%)
Jul 25, 2023 125.66 126.25 125.37 125.95 378,325 +0.18(+0.14%)
Jul 24, 2023 125.40 126.08 125.36 125.77 334,478 +0.39(+0.31%)
Jul 21, 2023 125.58 125.79 124.86 125.39 379,221 +0.09(+0.07%)
Jul 20, 2023 124.76 125.33 124.02 125.30 341,817 +0.80(+0.64%)
Jul 19, 2023 123.83 124.60 123.64 124.50 379,073 +0.93(+0.76%)
Jul 18, 2023 122.50 123.99 122.48 123.57 478,798 +1.03(+0.84%)
Jul 17, 2023 122.10 122.89 121.53 122.53 643,215 +0.35(+0.28%)
Jul 14, 2023 123.19 123.19 121.67 122.19 459,522 -0.88(-0.72%)
Jul 13, 2023 122.72 123.15 122.44 123.07 506,475 +0.47(+0.38%)
Jul 12, 2023 123.00 123.25 122.36 122.61 453,442 +0.71(+0.58%)
Jul 11, 2023 120.75 121.93 120.68 121.90 307,844 +1.53(+1.27%)
Jul 10, 2023 119.65 121.12 119.64 120.37 369,994 +0.66(+0.55%)
Jul 07, 2023 119.70 120.76 119.34 119.71 541,276 -0.52(-0.43%)
Jul 06, 2023 120.52 120.54 119.36 120.23 354,403 -1.09(-0.90%)
Jul 05, 2023 121.68 122.15 121.16 121.32 778,564 -0.97(-0.80%)
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.