S&P Dividend SPDR (NY: SDY )

123.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 124.68 126.10 123.09 123.77 698,151 -0.01(-0.01%)
Jan 26, 2022 125.68 126.58 123.19 123.78 879,678 -1.49(-1.19%)
Jan 25, 2022 124.58 126.03 122.69 125.27 1,390,269 -0.63(-0.50%)
Jan 24, 2022 124.18 126.12 122.39 125.90 1,534,329 +0.66(+0.53%)
Jan 21, 2022 126.16 127.00 125.00 125.24 933,498 -1.03(-0.82%)
Jan 20, 2022 128.16 129.10 126.14 126.27 607,716 -1.89(-1.47%)
Jan 19, 2022 129.56 129.68 128.07 128.16 517,226 -0.95(-0.74%)
Jan 18, 2022 130.07 130.17 128.58 129.11 563,838 -1.47(-1.13%)
Jan 14, 2022 130.58 0 -0.05(-0.04%)
Jan 13, 2022 130.38 131.34 130.27 130.63 425,492 +0.40(+0.31%)
Jan 12, 2022 130.36 130.70 129.76 130.23 558,838 -0.12(-0.09%)
Jan 11, 2022 130.07 130.35 128.86 130.35 725,871 +0.31(+0.24%)
Jan 10, 2022 130.45 130.58 129.36 130.04 687,459 -0.71(-0.54%)
Jan 07, 2022 130.16 131.04 129.93 130.75 966,039 +0.47(+0.36%)
Jan 06, 2022 130.99 130.99 129.91 130.28 500,128 +0.03(+0.02%)
Jan 05, 2022 130.87 132.20 130.22 130.25 671,073 -0.29(-0.22%)
Jan 04, 2022 129.44 131.11 129.44 130.54 499,306 +1.53(+1.19%)
Jan 03, 2022 129.34 129.52 128.02 129.01 474,268 -0.11(-0.09%)
Dec 31, 2021 128.79 129.63 128.74 129.12 205,512 +0.28(+0.22%)
Dec 30, 2021 129.13 129.71 128.74 128.84 317,563 -0.17(-0.13%)
Dec 29, 2021 128.47 129.24 128.36 129.01 449,130 +0.52(+0.40%)
Dec 28, 2021 127.86 128.60 127.85 128.49 465,474 +0.64(+0.50%)
Dec 27, 2021 126.69 127.89 126.40 127.85 418,330 +1.43(+1.13%)
Dec 23, 2021 126.15 126.79 126.13 126.42 451,270 +0.61(+0.48%)
Dec 22, 2021 125.06 125.85 124.71 125.81 655,138 +0.79(+0.63%)
Dec 21, 2021 124.34 125.40 124.26 125.02 453,319 +1.34(+1.08%)
Dec 20, 2021 123.87 123.87 122.44 123.68 373,398 -1.28(-1.02%)
Dec 17, 2021 126.60 126.63 124.82 124.96 396,236 -2.88(-2.25%)
Dec 16, 2021 127.65 128.85 127.47 127.84 446,271 +0.59(+0.46%)
Dec 15, 2021 126.43 127.49 125.88 127.25 317,759 +0.94(+0.74%)
Dec 14, 2021 126.19 127.36 126.09 126.31 356,561 -0.32(-0.25%)
Dec 13, 2021 126.53 127.18 125.78 126.63 278,625 +0.03(+0.02%)
Dec 10, 2021 126.34 126.70 125.92 126.60 218,463 +0.78(+0.62%)
Dec 09, 2021 125.71 126.37 125.39 125.82 206,147 -0.37(-0.29%)
Dec 08, 2021 126.03 126.38 125.61 126.19 260,225 +0.34(+0.27%)
Dec 07, 2021 125.97 126.53 125.47 125.85 278,791 +0.71(+0.57%)
Dec 06, 2021 123.84 125.94 123.84 125.14 344,477 +2.35(+1.91%)
Dec 03, 2021 122.84 123.26 121.95 122.79 398,255 +0.20(+0.16%)
Dec 02, 2021 120.44 123.30 120.38 122.59 545,237 +2.72(+2.27%)
Dec 01, 2021 122.00 123.57 119.87 119.87 688,788 -0.80(-0.66%)
Nov 30, 2021 123.37 123.37 120.58 120.67 665,403 -3.46(-2.79%)
Nov 29, 2021 124.71 124.95 123.58 124.13 570,919 +0.42(+0.34%)
Nov 26, 2021 124.63 124.67 123.36 123.71 394,854 -2.97(-2.34%)
Nov 24, 2021 126.83 126.96 126.41 126.68 273,678 -0.43(-0.34%)
Nov 23, 2021 126.48 127.29 126.36 127.11 289,394 +0.82(+0.65%)
Nov 22, 2021 125.91 127.30 125.57 126.29 303,148 +0.98(+0.78%)
Nov 19, 2021 125.56 125.76 125.26 125.31 251,969 -0.49(-0.39%)
Nov 18, 2021 126.60 125.99 125.69 125.80 207,485 -0.81(-0.64%)
Nov 17, 2021 126.75 126.75 126.02 126.61 201,602 -0.39(-0.31%)
Nov 16, 2021 127.28 127.56 126.98 127.00 218,270 -0.14(-0.11%)
Nov 15, 2021 127.07 127.25 126.71 127.14 207,497 +0.33(+0.26%)
Nov 12, 2021 126.52 126.98 126.34 126.81 223,670 +0.50(+0.40%)
Nov 11, 2021 126.32 126.46 125.92 126.31 181,331 +0.30(+0.24%)
Nov 10, 2021 125.95 125.90 126.01 272,185 -0.04(-0.03%)
Nov 09, 2021 126.17 126.19 125.62 126.05 292,134 -0.05(-0.04%)
Nov 08, 2021 126.68 126.78 125.67 126.10 351,442 -0.12(-0.10%)
Nov 05, 2021 125.84 126.80 125.83 126.22 327,203 +1.06(+0.85%)
Nov 04, 2021 125.94 125.94 124.74 125.16 278,518 -0.66(-0.52%)
Nov 03, 2021 124.76 125.97 124.67 125.82 312,060 +0.81(+0.65%)
Nov 02, 2021 124.97 125.30 124.46 125.01 271,265 +0.33(+0.26%)
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.