Skip to main content

S&P Dividend SPDR (NY: SDY )

112.76 -0.70 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 112.91 113.45 112.38 112.76 631,340 -0.70(-0.62%)
Oct 02, 2023 114.64 114.68 112.84 113.46 517,211 -1.55(-1.35%)
Sep 29, 2023 116.04 116.14 114.63 115.01 429,136 -0.35(-0.30%)
Sep 28, 2023 115.27 115.74 115.00 115.36 333,587 +0.27(+0.23%)
Sep 27, 2023 115.81 115.95 114.45 115.09 534,356 -0.36(-0.31%)
Sep 26, 2023 116.61 116.83 115.40 115.45 519,876 -1.71(-1.46%)
Sep 25, 2023 116.69 117.18 116.77 117.16 421,314 +0.12(+0.10%)
Sep 22, 2023 117.60 117.83 116.97 117.04 391,340 -0.53(-0.45%)
Sep 21, 2023 118.82 118.96 117.53 117.57 648,169 -1.71(-1.43%)
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%)
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.