S&P Dividend SPDR (NY: SDY )

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.