S&P Dividend SPDR (NY: SDY )

114.18 USD +1.28 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 113.03 114.41 112.90 114.18 624,493 +1.28(+1.13%)
Feb 23, 2021 112.62 113.18 112.22 112.90 509,460 +0.62(+0.55%)
Feb 22, 2021 111.28 112.61 111.18 112.28 331,220 +0.91(+0.82%)
Feb 19, 2021 111.30 111.74 111.21 111.37 269,900 +0.39(+0.35%)
Feb 18, 2021 111.08 111.38 110.75 110.98 239,642 -0.39(-0.35%)
Feb 17, 2021 111.04 111.56 110.71 111.37 403,777 +0.24(+0.22%)
Feb 16, 2021 111.71 111.74 110.96 111.13 448,126 -0.05(-0.04%)
Feb 12, 2021 110.77 111.30 110.58 111.18 531,300 +0.30(+0.27%)
Feb 11, 2021 111.29 111.46 110.09 110.88 295,085 -0.22(-0.20%)
Feb 10, 2021 111.00 111.43 110.54 111.10 427,972 +0.52(+0.47%)
Feb 09, 2021 110.31 110.82 109.91 110.58 918,411 +0.21(+0.19%)
Feb 08, 2021 109.84 110.42 109.62 110.37 4,002,265 +0.98(+0.90%)
Feb 05, 2021 109.11 109.56 108.94 109.39 324,300 +0.86(+0.79%)
Feb 04, 2021 107.58 108.65 107.35 108.53 299,707 +1.14(+1.06%)
Feb 03, 2021 107.02 107.56 106.45 107.39 428,907 +0.38(+0.36%)
Feb 02, 2021 106.95 107.64 106.57 107.01 399,787 +0.74(+0.70%)
Feb 01, 2021 106.11 106.48 105.06 106.27 574,605 +1.00(+0.95%)
Jan 29, 2021 106.86 107.31 104.98 105.27 710,700 -2.06(-1.92%)
Jan 28, 2021 107.74 108.71 107.26 107.33 469,066 +0.11(+0.10%)
Jan 27, 2021 107.62 108.27 106.79 107.22 524,633 -1.56(-1.43%)
Jan 26, 2021 109.48 109.63 108.46 108.78 1,041,193 -0.11(-0.10%)
Jan 25, 2021 108.08 109.28 107.77 108.89 450,276 +0.35(+0.32%)
Jan 22, 2021 107.94 108.75 107.49 108.54 435,500 -0.17(-0.16%)
Jan 21, 2021 109.65 109.87 108.60 108.71 502,545 -1.09(-0.99%)
Jan 20, 2021 109.59 109.96 109.10 109.80 381,645 +0.40(+0.37%)
Jan 19, 2021 109.92 109.98 109.28 109.40 369,022 +0.15(+0.14%)
Jan 15, 2021 109.29 109.63 108.10 109.25 523,900 -0.81(-0.74%)
Jan 14, 2021 109.79 110.65 109.61 110.06 384,161 +0.71(+0.65%)
Jan 13, 2021 109.78 109.92 109.10 109.35 1,213,533 -0.42(-0.38%)
Jan 12, 2021 108.95 109.95 108.69 109.77 1,073,626 +1.00(+0.92%)
Jan 11, 2021 107.88 109.06 107.61 108.77 924,799 +0.04(+0.04%)
Jan 08, 2021 109.19 109.19 107.55 108.73 535,600 -0.13(-0.12%)
Jan 07, 2021 109.25 109.37 108.53 108.86 420,750 +0.14(+0.13%)
Jan 06, 2021 105.92 109.36 105.92 108.72 706,123 +3.49(+3.32%)
Jan 05, 2021 104.50 105.96 104.32 105.23 483,147 +0.76(+0.73%)
Jan 04, 2021 106.24 106.26 103.66 104.47 724,485 -1.46(-1.38%)
Dec 31, 2020 105.93 105.93 105.93 430,791 +0.56(+0.53%)
Dec 30, 2020 104.90 105.82 104.90 105.37 430,791 +0.68(+0.65%)
Dec 29, 2020 105.85 105.97 104.35 104.69 587,762 -0.83(-0.79%)
Dec 28, 2020 105.55 106.32 105.35 105.52 448,004 +0.37(+0.35%)
Dec 24, 2020 105.02 105.15 104.35 105.15 311,300 +0.33(+0.31%)
Dec 23, 2020 104.67 105.39 104.53 104.82 494,459 +0.70(+0.67%)
Dec 22, 2020 104.45 104.46 103.86 104.12 3,034,187 -0.32(-0.31%)
Dec 21, 2020 104.00 104.58 102.99 104.44 880,018 -0.89(-0.84%)
Dec 18, 2020 106.32 106.68 104.91 105.33 1,199,000 -1.83(-1.71%)
Dec 17, 2020 107.16 107.34 106.81 107.16 1,251,278 +0.37(+0.35%)
Dec 16, 2020 107.39 107.49 106.52 106.79 295,380 -0.54(-0.50%)
Dec 15, 2020 106.18 107.42 105.89 107.33 391,900 +1.79(+1.70%)
Dec 14, 2020 107.45 107.81 105.54 105.54 699,339 -1.08(-1.01%)
Dec 11, 2020 106.11 106.81 105.87 106.62 303,600 -0.17(-0.16%)
Dec 10, 2020 106.52 106.94 106.19 106.79 376,377 -0.14(-0.13%)
Dec 09, 2020 106.95 107.37 106.36 106.93 673,584 +0.25(+0.23%)
Dec 08, 2020 105.52 106.90 105.52 106.68 681,459 +0.73(+0.69%)
Dec 07, 2020 106.49 106.56 105.66 105.95 1,149,163 -1.03(-0.96%)
Dec 04, 2020 105.51 106.98 105.51 106.98 363,400 +1.85(+1.76%)
Dec 03, 2020 104.93 105.73 104.80 105.13 501,289 +0.27(+0.26%)
Dec 02, 2020 104.38 105.00 104.15 104.86 407,055 +0.20(+0.19%)
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.