Skip to main content

S&P Dividend SPDR (NY: SDY )

127.17 -0.61 (-0.48%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.66 121.44 120.61 120.97 219,364 +0.26(+0.22%)
Dec 30, 2021 120.98 121.52 120.61 120.70 338,968 -0.16(-0.13%)
Dec 29, 2021 120.36 121.08 120.25 120.86 479,403 +0.49(+0.40%)
Dec 28, 2021 119.79 120.48 119.78 120.38 496,849 +0.60(+0.50%)
Dec 27, 2021 118.69 119.81 118.42 119.78 446,527 +1.34(+1.13%)
Dec 23, 2021 118.18 118.78 118.17 118.44 481,688 +0.57(+0.49%)
Dec 22, 2021 117.16 117.90 116.83 117.86 699,298 +0.74(+0.63%)
Dec 21, 2021 116.49 117.48 116.41 117.12 483,875 +1.25(+1.08%)
Dec 20, 2021 116.05 116.05 114.71 115.87 398,567 -1.20(-1.02%)
Dec 17, 2021 118.61 118.63 116.94 117.07 422,944 -1.79(-1.51%)
Dec 16, 2021 118.68 119.80 118.51 118.86 479,993 +0.55(+0.46%)
Dec 15, 2021 117.55 118.53 117.04 118.31 341,770 +0.87(+0.74%)
Dec 14, 2021 117.32 118.41 117.23 117.44 383,504 -0.30(-0.25%)
Dec 13, 2021 117.64 118.25 116.95 117.73 299,679 +0.03(+0.02%)
Dec 10, 2021 117.46 117.80 117.07 117.71 234,971 +0.73(+0.62%)
Dec 09, 2021 116.88 117.49 116.58 116.98 221,724 -0.34(-0.29%)
Dec 08, 2021 117.18 117.50 116.78 117.32 279,888 +0.32(+0.27%)
Dec 07, 2021 117.12 117.64 116.66 117.01 299,857 +0.66(+0.57%)
Dec 06, 2021 115.14 117.09 115.14 116.35 370,507 +2.19(+1.91%)
Dec 03, 2021 114.21 114.60 113.38 114.16 428,349 +0.19(+0.16%)
Dec 02, 2021 111.98 114.64 111.92 113.98 586,437 +2.53(+2.27%)
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.