Skip to main content

S&P Dividend SPDR (NY: SDY )

122.89 -0.42 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 123.04 123.38 122.51 122.89 284,954 -0.42(-0.34%)
Jun 08, 2023 123.36 123.65 122.58 123.31 323,195 -0.23(-0.19%)
Jun 07, 2023 121.71 123.80 121.26 123.54 451,135 +2.03(+1.67%)
Jun 06, 2023 120.56 121.89 120.45 121.51 733,799 +1.13(+0.94%)
Jun 05, 2023 121.20 121.32 120.26 120.38 495,039 -1.10(-0.91%)
Jun 02, 2023 118.85 121.61 118.77 121.48 318,621 +3.46(+2.93%)
Jun 01, 2023 117.73 118.14 116.78 118.02 437,625 +0.72(+0.61%)
May 31, 2023 118.16 118.41 116.88 117.30 302,115 -1.14(-0.96%)
May 30, 2023 118.91 119.11 118.03 118.44 634,489 -0.39(-0.33%)
May 26, 2023 118.39 119.00 117.92 118.83 411,035 +0.60(+0.51%)
May 25, 2023 118.84 118.97 117.50 118.23 659,783 -0.92(-0.77%)
May 24, 2023 120.15 120.22 119.05 119.15 602,284 -1.37(-1.14%)
May 23, 2023 120.85 121.81 120.52 120.52 258,401 -0.54(-0.45%)
May 22, 2023 121.24 121.57 120.28 121.06 365,681 -0.04(-0.03%)
May 19, 2023 122.14 122.21 120.64 121.10 302,757 -0.54(-0.44%)
May 18, 2023 121.23 121.83 120.75 121.64 376,367 +0.15(+0.12%)
May 17, 2023 120.59 121.60 120.02 121.49 344,330 +1.62(+1.35%)
May 16, 2023 121.39 121.39 119.87 119.87 342,593 -1.89(-1.55%)
May 15, 2023 121.70 122.07 121.16 121.76 311,786 +0.27(+0.22%)
May 12, 2023 121.69 121.94 120.68 121.49 242,387 +0.25(+0.21%)
May 11, 2023 121.81 121.81 120.74 121.24 366,404 -0.97(-0.79%)
May 10, 2023 123.05 123.22 121.10 122.21 303,393 +0.01(+0.01%)
May 09, 2023 122.44 122.58 121.83 122.20 249,931 -0.71(-0.58%)
May 08, 2023 123.97 123.99 122.62 122.91 268,323 -0.70(-0.57%)
May 05, 2023 122.89 123.95 122.85 123.61 417,626 +1.72(+1.41%)
May 04, 2023 122.23 122.49 121.13 121.89 529,316 -0.83(-0.68%)
May 03, 2023 123.35 124.63 122.62 122.72 529,712 -0.42(-0.34%)
May 02, 2023 124.59 124.59 121.78 123.14 523,922 -1.77(-1.42%)
May 01, 2023 125.02 125.74 124.80 124.91 477,894 -0.06(-0.05%)
Apr 28, 2023 124.11 125.25 124.09 124.97 526,693 +0.80(+0.64%)
Apr 27, 2023 122.03 124.23 122.03 124.17 419,876 +2.30(+1.89%)
Apr 26, 2023 122.94 123.12 121.74 121.87 300,726 -1.49(-1.21%)
Apr 25, 2023 124.28 124.49 123.36 123.36 321,867 -1.35(-1.08%)
Apr 24, 2023 124.53 124.98 124.38 124.71 296,981 +0.25(+0.20%)
Apr 21, 2023 124.80 124.89 123.74 124.46 270,964 +0.04(+0.03%)
Apr 20, 2023 124.07 124.61 123.94 124.42 320,056 -0.08(-0.06%)
Apr 19, 2023 123.86 124.57 123.72 124.50 259,138 +0.44(+0.35%)
Apr 18, 2023 124.53 124.54 123.53 124.06 303,885 -0.22(-0.18%)
Apr 17, 2023 123.32 124.28 123.21 124.28 380,089 +1.02(+0.83%)
Apr 14, 2023 124.13 124.68 122.71 123.26 289,429 -0.87(-0.70%)
Apr 13, 2023 123.51 124.40 122.86 124.13 514,255 +0.63(+0.51%)
Apr 12, 2023 124.62 124.78 123.34 123.50 305,650 -0.61(-0.49%)
Apr 11, 2023 123.78 124.57 123.78 124.11 333,199 +0.59(+0.48%)
Apr 10, 2023 122.58 123.52 122.32 123.52 305,908 +0.60(+0.49%)
Apr 06, 2023 123.03 123.15 122.45 122.92 219,652 +0.02(+0.02%)
Apr 05, 2023 122.42 123.08 122.42 122.90 510,918 +0.19(+0.15%)
Apr 04, 2023 123.91 124.05 122.21 122.71 388,268 -1.09(-0.88%)
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.