S&P Dividend SPDR (NY: SDY )

134.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 135.26 136.03 134.08 134.78 280,811 -0.05(-0.04%)
Jul 31, 2024 135.08 135.74 134.32 134.83 201,293 +0.15(+0.11%)
Jul 30, 2024 133.94 135.00 133.76 134.68 184,698 +0.74(+0.55%)
Jul 29, 2024 133.99 134.30 133.25 133.94 243,044 +0.01(+0.01%)
Jul 26, 2024 133.01 134.31 132.82 133.93 195,348 +1.52(+1.15%)
Jul 25, 2024 131.81 133.74 131.81 132.41 334,445 +0.78(+0.59%)
Jul 24, 2024 131.71 132.29 131.24 131.63 238,953 -0.03(-0.02%)
Jul 23, 2024 131.93 132.25 131.60 131.66 211,155 -0.68(-0.51%)
Jul 22, 2024 132.00 132.35 131.19 132.34 199,911 +0.73(+0.55%)
Jul 19, 2024 132.69 132.87 131.34 131.61 168,942 -1.17(-0.88%)
Jul 18, 2024 133.12 134.47 132.70 132.78 268,738 -0.75(-0.56%)
Jul 17, 2024 132.15 134.06 132.15 133.53 261,786 +1.14(+0.86%)
Jul 16, 2024 130.54 132.46 130.54 132.39 282,740 +2.18(+1.67%)
Jul 15, 2024 130.35 130.95 130.09 130.21 241,533 -0.10(-0.08%)
Jul 12, 2024 129.99 130.93 129.87 130.31 293,213 +1.12(+0.87%)
Jul 11, 2024 127.99 129.57 127.99 129.19 386,073 +1.73(+1.36%)
Jul 10, 2024 126.56 127.52 126.40 127.46 238,596 +1.23(+0.97%)
Jul 09, 2024 126.56 126.81 126.02 126.23 258,496 -0.38(-0.30%)
Jul 08, 2024 126.73 127.18 126.35 126.61 210,421 +0.11(+0.09%)
Jul 05, 2024 126.41 126.60 125.71 126.50 199,187 +0.11(+0.09%)
Jul 03, 2024 126.61 127.09 126.34 126.39 344,905 -0.14(-0.11%)
Jul 02, 2024 125.98 126.53 125.91 126.53 222,080 +0.58(+0.46%)
Jul 01, 2024 127.47 127.82 125.85 125.95 217,000 -1.23(-0.97%)
Jun 28, 2024 127.46 127.86 126.65 127.18 155,917 -0.16(-0.13%)
Jun 27, 2024 127.46 127.61 126.85 127.34 291,899 +0.08(+0.06%)
Jun 26, 2024 127.24 127.46 126.79 127.26 266,473 -0.52(-0.41%)
Jun 25, 2024 129.23 129.25 127.52 127.78 317,504 -1.58(-1.22%)
Jun 24, 2024 128.50 130.04 128.50 129.36 327,160 +0.89(+0.69%)
Jun 21, 2024 128.51 128.81 128.20 128.47 209,461 +0.12(+0.09%)
Jun 20, 2024 127.94 128.71 127.75 128.35 285,804 +0.30(+0.23%)
Jun 18, 2024 127.62 128.33 127.62 128.05 221,964 +0.30(+0.23%)
Jun 17, 2024 126.67 127.95 126.33 127.75 178,717 +0.87(+0.69%)
Jun 14, 2024 126.89 127.10 126.08 126.88 165,370 -0.57(-0.44%)
Jun 13, 2024 127.64 127.68 126.67 127.45 180,845 -0.25(-0.19%)
Jun 12, 2024 128.79 128.79 127.31 127.69 294,897 +0.19(+0.15%)
Jun 11, 2024 127.55 127.63 126.88 127.51 234,229 -0.67(-0.53%)
Jun 10, 2024 127.89 128.30 127.48 128.18 189,242 -0.02(-0.02%)
Jun 07, 2024 128.09 129.02 127.85 128.20 152,668 -0.36(-0.28%)
Jun 06, 2024 128.47 129.00 128.12 128.56 177,192 -0.04(-0.03%)
Jun 05, 2024 128.94 128.94 127.95 128.60 212,200 -0.16(-0.12%)
Jun 04, 2024 128.51 129.18 128.26 128.76 181,616 -0.11(-0.09%)
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.