S&P Dividend SPDR (NY: SDY )

127.54 -0.09 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 127.78 128.14 127.41 127.54 266,236 -0.09(-0.07%)
Mar 15, 2024 126.83 127.74 126.42 127.63 323,619 +0.19(+0.15%)
Mar 14, 2024 128.36 128.45 126.70 127.44 728,173 -0.98(-0.76%)
Mar 13, 2024 128.35 128.97 128.13 128.42 254,216 +0.33(+0.26%)
Mar 12, 2024 128.13 128.61 127.56 128.09 402,482 +0.19(+0.15%)
Mar 11, 2024 127.39 128.07 127.11 127.90 307,367 +0.51(+0.40%)
Mar 08, 2024 127.54 127.90 127.28 127.39 372,464 +0.12(+0.09%)
Mar 07, 2024 127.03 127.59 127.03 127.27 335,101 +0.85(+0.68%)
Mar 06, 2024 126.14 126.74 126.01 126.42 437,609 +0.87(+0.69%)
Mar 05, 2024 125.81 126.56 125.17 125.55 358,906 -0.21(-0.17%)
Mar 04, 2024 125.05 125.96 124.98 125.76 439,078 +0.61(+0.48%)
Mar 01, 2024 125.11 125.19 124.27 125.16 283,708 +0.17(+0.14%)
Feb 29, 2024 125.31 125.70 124.78 124.99 360,635 +0.25(+0.20%)
Feb 28, 2024 124.49 125.06 124.27 124.74 365,515 +0.13(+0.10%)
Feb 27, 2024 124.38 124.67 124.09 124.61 306,505 +0.45(+0.36%)
Feb 26, 2024 124.95 125.05 124.05 124.16 375,554 -0.92(-0.74%)
Feb 23, 2024 124.85 125.37 124.54 125.08 387,447 +0.50(+0.40%)
Feb 22, 2024 124.13 124.89 123.72 124.59 316,534 +0.45(+0.36%)
Feb 21, 2024 123.63 124.19 123.43 124.14 320,707 +0.52(+0.42%)
Feb 20, 2024 123.38 124.23 123.26 123.62 371,961 +0.07(+0.06%)
Feb 16, 2024 123.46 124.22 123.16 123.55 416,526 -0.25(-0.20%)
Feb 15, 2024 122.64 123.92 122.64 123.80 348,524 +1.57(+1.29%)
Feb 14, 2024 122.19 122.35 121.53 122.23 381,402 +0.63(+0.51%)
Feb 13, 2024 122.72 122.88 120.85 121.61 513,104 -2.04(-1.65%)
Feb 12, 2024 122.82 123.93 122.59 123.64 353,194 +0.99(+0.81%)
Feb 09, 2024 122.62 122.68 122.12 122.65 349,080 +0.03(+0.02%)
Feb 08, 2024 122.65 122.74 121.96 122.62 370,824 -0.12(-0.10%)
Feb 07, 2024 122.94 123.02 122.32 122.74 355,384 +0.38(+0.31%)
Feb 06, 2024 121.76 122.57 121.55 122.36 318,747 +0.74(+0.61%)
Feb 05, 2024 122.72 122.72 121.58 121.62 373,108 -1.83(-1.48%)
Feb 02, 2024 123.64 124.15 122.81 123.45 392,006 -0.68(-0.55%)
Feb 01, 2024 122.74 124.17 122.18 124.13 422,669 +1.28(+1.04%)
Jan 31, 2024 124.32 124.54 122.75 122.85 514,815 -1.26(-1.02%)
Jan 30, 2024 123.46 124.33 123.28 124.11 471,658 +0.34(+0.27%)
Jan 29, 2024 123.28 123.81 122.95 123.77 322,185 +0.52(+0.42%)
Jan 26, 2024 123.55 123.93 123.01 123.25 538,270 -0.03(-0.02%)
Jan 25, 2024 122.68 123.31 122.37 123.28 460,280 +1.68(+1.38%)
Jan 24, 2024 123.28 123.30 121.55 121.61 428,879 -1.24(-1.01%)
Jan 23, 2024 123.06 123.42 122.42 122.85 427,992 -0.23(-0.19%)
Jan 22, 2024 122.91 123.53 122.71 123.08 563,376 +0.22(+0.18%)
Jan 19, 2024 122.62 123.19 121.55 122.86 448,063 +0.66(+0.54%)
Jan 18, 2024 122.03 122.35 121.30 122.20 653,770 +0.38(+0.31%)
Jan 17, 2024 122.06 122.91 121.48 121.82 543,589 -0.92(-0.75%)
Jan 16, 2024 123.36 123.44 122.42 122.74 667,617 -1.02(-0.82%)
Jan 12, 2024 124.17 124.55 123.36 123.75 349,020 +0.29(+0.23%)
Jan 11, 2024 123.76 123.81 122.70 123.46 710,848 -0.31(-0.25%)
Jan 10, 2024 123.52 124.07 123.42 123.77 436,743 +0.16(+0.13%)
Jan 09, 2024 123.50 123.71 123.15 123.61 586,269 -0.67(-0.54%)
Jan 08, 2024 123.25 124.31 123.01 124.28 843,895 +0.86(+0.70%)
Jan 05, 2024 123.17 124.03 122.81 123.42 496,602 +0.11(+0.09%)
Jan 04, 2024 123.47 124.06 123.25 123.31 511,424 -0.24(-0.19%)
Jan 03, 2024 124.37 124.66 123.42 123.54 453,314 -1.24(-1.00%)
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.