Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 +0.30 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 128.80 129.57 128.60 129.21 283,894 +0.30(+0.23%)
Jun 18, 2024 128.47 129.19 128.47 128.91 220,489 +0.30(+0.23%)
Jun 17, 2024 127.52 128.81 127.18 128.61 177,529 +0.88(+0.69%)
Jun 14, 2024 127.74 127.95 126.92 127.73 164,271 -0.57(-0.44%)
Jun 13, 2024 128.49 128.53 127.52 128.30 179,643 -0.25(-0.19%)
Jun 12, 2024 129.65 129.65 128.16 128.55 292,937 +0.19(+0.15%)
Jun 11, 2024 128.40 128.48 127.73 128.36 232,672 -0.68(-0.53%)
Jun 10, 2024 128.75 129.16 128.33 129.04 187,984 -0.02(-0.02%)
Jun 07, 2024 128.95 129.88 128.71 129.06 151,654 -0.36(-0.28%)
Jun 06, 2024 129.33 129.86 128.98 129.42 176,015 -0.04(-0.03%)
Jun 05, 2024 129.80 129.80 128.81 129.46 210,790 -0.16(-0.12%)
Jun 04, 2024 129.37 130.04 129.12 129.62 180,409 -0.11(-0.08%)
Jun 03, 2024 130.32 130.34 128.97 129.73 380,497 -0.38(-0.29%)
May 31, 2024 128.08 130.30 127.93 130.11 299,278 +2.33(+1.82%)
May 30, 2024 126.98 127.84 126.98 127.78 245,168 +1.11(+0.88%)
May 29, 2024 127.35 127.36 126.64 126.67 334,038 -1.56(-1.22%)
May 28, 2024 129.54 129.63 128.00 128.23 234,207 -1.29(-1.00%)
May 24, 2024 129.65 129.90 129.25 129.52 418,348 +0.36(+0.28%)
May 23, 2024 131.26 131.26 129.13 129.16 380,614 -2.26(-1.72%)
May 22, 2024 131.54 131.99 131.10 131.42 251,953 -0.59(-0.45%)
May 21, 2024 131.92 132.28 131.66 132.01 177,804 +0.02(+0.02%)
May 20, 2024 132.43 132.49 131.92 131.99 204,685 -0.47(-0.35%)
May 17, 2024 132.18 132.46 131.86 132.46 137,953 +0.32(+0.24%)
May 16, 2024 131.96 132.44 131.81 132.14 231,349 +0.33(+0.25%)
May 15, 2024 131.90 132.03 131.66 131.81 198,199 +0.48(+0.37%)
May 14, 2024 131.71 132.06 130.99 131.33 183,120 +0.00(+0.00%)
May 13, 2024 131.65 132.33 131.24 131.33 439,145 -0.06(-0.05%)
May 10, 2024 131.25 131.47 131.00 131.39 337,829 +0.42(+0.32%)
May 09, 2024 129.95 131.00 129.90 130.97 390,967 +1.07(+0.82%)
May 08, 2024 129.48 130.01 129.40 129.90 350,174 +0.02(+0.02%)
May 07, 2024 129.60 130.07 129.60 129.88 201,599 +0.69(+0.53%)
May 06, 2024 129.00 129.36 128.67 129.19 170,779 +0.59(+0.46%)
May 03, 2024 128.69 128.91 127.89 128.60 191,751 +0.51(+0.40%)
May 02, 2024 127.99 128.34 127.39 128.09 237,494 +0.70(+0.55%)
May 01, 2024 127.11 128.69 126.91 127.39 225,294 +0.15(+0.12%)
Apr 30, 2024 127.84 128.21 127.24 127.24 290,171 -1.12(-0.87%)
Apr 29, 2024 127.70 128.40 127.70 128.36 212,623 +0.87(+0.68%)
Apr 26, 2024 127.83 128.29 127.45 127.49 151,306 -0.41(-0.32%)
Apr 25, 2024 127.79 128.26 127.08 127.90 233,104 -0.55(-0.43%)
Apr 24, 2024 127.73 128.64 127.23 128.45 228,454 +0.39(+0.30%)
Apr 23, 2024 127.87 128.49 127.76 128.06 188,238 +0.34(+0.27%)
Apr 22, 2024 127.15 128.31 126.48 127.72 216,593 +0.93(+0.73%)
Apr 19, 2024 125.82 126.95 125.72 126.79 219,829 +1.14(+0.91%)
Apr 18, 2024 125.52 126.01 125.15 125.65 238,840 +0.65(+0.52%)
Apr 17, 2024 125.21 125.49 124.37 125.00 222,585 +0.40(+0.32%)
Apr 16, 2024 125.29 125.30 124.42 124.60 256,966 -0.76(-0.61%)
Apr 15, 2024 127.01 127.21 124.96 125.36 273,195 -0.53(-0.42%)
Apr 12, 2024 127.11 127.23 125.54 125.89 260,903 -1.53(-1.20%)
Apr 11, 2024 128.28 128.29 126.98 127.42 218,194 -0.47(-0.37%)
Apr 10, 2024 128.42 128.50 127.35 127.89 343,699 -2.01(-1.55%)
Apr 09, 2024 129.58 130.02 128.93 129.90 314,954 +0.65(+0.50%)
Apr 08, 2024 129.05 129.71 129.05 129.25 208,390 +0.24(+0.19%)
Apr 05, 2024 128.44 129.18 128.09 129.01 253,692 +0.53(+0.41%)
Apr 04, 2024 130.25 130.57 128.22 128.48 257,385 -1.04(-0.80%)
Apr 03, 2024 129.81 129.87 129.27 129.52 341,285 -0.38(-0.29%)
Apr 02, 2024 130.32 130.56 129.63 129.90 263,830 -0.74(-0.57%)
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.