Skip to main content

S&P Dividend SPDR (NY: SDY )

138.13 -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 138.86 139.27 138.02 138.18 187,351 +0.00(+0.00%)
Oct 31, 2024 138.80 139.26 138.15 138.18 211,239 -0.80(-0.58%)
Oct 30, 2024 139.01 139.62 138.78 138.98 137,738 -0.26(-0.19%)
Oct 29, 2024 139.69 139.95 139.13 139.24 195,133 -1.13(-0.81%)
Oct 28, 2024 140.13 140.82 140.13 140.37 154,716 +0.69(+0.49%)
Oct 25, 2024 141.24 141.41 139.57 139.68 246,665 -1.27(-0.90%)
Oct 24, 2024 141.32 141.43 140.62 140.95 163,092 -0.37(-0.26%)
Oct 23, 2024 141.06 141.63 140.70 141.32 159,123 -0.10(-0.07%)
Oct 22, 2024 141.63 141.70 140.84 141.42 155,510 -1.09(-0.76%)
Oct 21, 2024 143.66 143.91 142.30 142.51 141,704 -1.17(-0.81%)
Oct 18, 2024 143.26 143.72 142.85 143.68 124,237 +0.51(+0.36%)
Oct 17, 2024 143.74 143.74 142.89 143.17 145,210 -0.35(-0.24%)
Oct 16, 2024 142.87 143.65 142.68 143.52 172,176 +0.85(+0.60%)
Oct 15, 2024 142.58 144.06 142.51 142.67 169,827 +0.07(+0.05%)
Oct 14, 2024 141.54 142.65 141.20 142.60 117,639 +1.14(+0.81%)
Oct 11, 2024 140.38 141.51 140.38 141.46 153,109 +1.27(+0.91%)
Oct 10, 2024 140.67 140.81 139.90 140.19 121,151 -0.42(-0.30%)
Oct 09, 2024 139.87 141.03 139.74 140.61 139,863 +0.72(+0.51%)
Oct 08, 2024 139.85 140.13 139.39 139.89 183,156 +0.09(+0.06%)
Oct 07, 2024 140.63 140.63 139.35 139.80 161,985 -1.06(-0.75%)
Oct 04, 2024 140.55 141.00 140.06 140.86 241,228 +0.31(+0.22%)
Oct 03, 2024 141.10 141.22 140.21 140.55 237,905 -0.92(-0.65%)
Oct 02, 2024 141.51 141.87 141.03 141.47 164,770 -0.42(-0.30%)
Oct 01, 2024 141.96 142.27 141.26 141.89 247,303 -0.15(-0.11%)
Sep 30, 2024 141.71 142.21 141.03 142.04 162,507 +0.35(+0.25%)
Sep 27, 2024 141.55 142.62 141.52 141.69 129,650 +0.61(+0.43%)
Sep 26, 2024 140.52 141.34 140.52 141.08 160,244 +0.89(+0.63%)
Sep 25, 2024 141.20 141.50 140.09 140.19 138,596 -0.92(-0.65%)
Sep 24, 2024 141.16 141.60 140.78 141.11 276,736 +0.07(+0.05%)
Sep 23, 2024 140.35 141.04 140.12 141.04 286,787 +1.01(+0.72%)
Sep 20, 2024 140.01 140.17 139.52 140.03 157,230 -0.28(-0.20%)
Sep 19, 2024 140.85 140.88 139.87 140.31 126,530 +0.52(+0.37%)
Sep 18, 2024 140.38 141.35 139.59 139.80 165,025 -0.47(-0.33%)
Sep 17, 2024 140.47 141.13 139.99 140.26 151,605 -0.19(-0.13%)
Sep 16, 2024 140.02 140.73 139.89 140.45 152,028 +0.94(+0.68%)
Sep 13, 2024 138.60 139.62 138.52 139.51 146,942 +1.29(+0.94%)
Sep 12, 2024 137.86 138.27 137.05 138.22 310,422 +0.46(+0.33%)
Sep 11, 2024 138.17 138.22 135.69 137.76 203,204 -0.52(-0.37%)
Sep 10, 2024 138.31 138.59 137.82 138.28 245,446 +0.08(+0.06%)
Sep 09, 2024 137.45 138.60 137.24 138.20 180,251 +1.24(+0.91%)
Sep 06, 2024 137.90 138.50 136.82 136.95 155,444 -0.84(-0.61%)
Sep 05, 2024 139.22 139.22 137.42 137.80 197,728 -0.92(-0.67%)
Sep 04, 2024 138.57 139.37 138.19 138.72 183,863 +0.19(+0.14%)
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.