UK markets close in 2 hours 3 minutes

S&P 500 Annual Dividend Index F (SDAZ25.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
76.15-0.10 (-0.13%)
As of 02:45PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 May 202476.2076.4075.9576.1576.15145
30 May 202476.1076.1575.8576.1576.15457
29 May 202476.2576.2575.8576.1076.10988
28 May 202476.4076.4076.2076.2076.201,182
27 May 2024------
24 May 202476.4076.4076.1576.3576.35521
23 May 202476.5076.5075.5076.4576.45610
22 May 202476.6076.6076.5076.6076.601,859
21 May 202476.4076.5076.3076.4076.401,292
20 May 202476.4076.7076.4076.6076.60183
17 May 202476.7076.7076.4076.4076.40653
16 May 202476.7076.7576.4076.6076.60430
15 May 202476.8576.9076.7576.8076.80586
14 May 202476.8577.0076.6576.7576.75447
13 May 202476.9076.9076.6076.7576.751,373
10 May 202476.9576.9576.8576.8576.851,326
09 May 202477.0077.0576.9076.9076.901,598
08 May 202477.0577.0576.9076.9576.95176
07 May 202477.0077.1576.9077.0577.051,248
06 May 202476.9577.0076.8076.9076.902,764
03 May 202476.6077.0076.6076.8576.852,819
02 May 202476.1576.4076.1576.3076.302,595
01 May 202476.1076.5075.9576.2076.201,228
30 Apr 202476.2576.6076.2076.4076.402,271
29 Apr 202476.3076.9576.2576.3576.352,226
26 Apr 202475.5076.1075.5076.0576.053,973
25 Apr 202474.0075.1073.9574.1574.154,958
24 Apr 202473.8074.4573.8074.1574.151,500
23 Apr 202473.6074.3073.6074.0574.052,484
22 Apr 202473.5573.5573.3573.5573.553,794
19 Apr 202473.3073.4073.2573.3573.35374
18 Apr 202473.3573.6073.2073.3573.351,022
17 Apr 202473.4073.4073.0573.2073.201,265
16 Apr 202473.4073.5072.9073.1573.152,443
15 Apr 202473.6073.8573.1573.5073.50305
12 Apr 202474.0074.0073.0573.4573.452,796
11 Apr 202474.1574.2073.9074.0074.00309
10 Apr 202474.1574.2573.8074.0574.05409
09 Apr 202474.2574.4073.7074.1574.15240
08 Apr 202474.3074.4074.2574.3074.30538
05 Apr 202474.1074.2574.0574.1574.15854
04 Apr 202474.5074.6073.9574.4074.401,509
03 Apr 202474.2574.6074.2574.3574.351,256
02 Apr 202474.1074.3574.1074.1574.15486
01 Apr 202474.5574.5574.5074.5074.5024
28 Mar 202474.8074.8074.5074.6074.601,301
27 Mar 202474.4574.5574.4074.5574.55157
26 Mar 202474.4574.4574.4074.4074.40105
25 Mar 202474.3574.3574.3574.3574.352
22 Mar 202474.4074.4074.3074.3574.35760
21 Mar 202474.6074.6074.4574.5074.50123
20 Mar 202474.4074.4074.3574.4074.40543
19 Mar 202474.3574.4074.3074.3574.35331
18 Mar 202474.3574.4074.3074.4074.401,194
15 Mar 202474.2574.2573.9074.0574.053,078
14 Mar 202474.4074.4074.2574.3074.30421
13 Mar 202474.4574.5574.3074.4074.40581
12 Mar 202474.7074.7074.4074.5074.50290
11 Mar 202474.5074.5074.3574.4574.45336
08 Mar 202474.7074.7074.6074.6574.65361
07 Mar 202474.9074.9574.6074.7074.701,351
06 Mar 202474.6574.7074.4574.5574.55781
05 Mar 202474.7074.7074.5074.5574.551,011
04 Mar 202474.3074.8074.3074.6574.65400
01 Mar 202474.5074.6574.4574.5574.55664
29 Feb 202474.3074.4574.2574.3074.301,527
28 Feb 202473.9074.0573.9074.0074.00574
27 Feb 202473.8073.9073.6573.8573.8586
26 Feb 202473.6073.6573.6073.6073.60158
23 Feb 202473.7573.7573.5573.7073.70165
22 Feb 202473.5573.7573.4573.5573.551,244
21 Feb 202473.2073.5073.1573.3073.30409
20 Feb 202473.1073.2073.0573.2073.201,054
16 Feb 202473.1573.3073.1573.2573.25753
15 Feb 202473.1573.1572.9073.0073.00284
14 Feb 202472.9073.1072.9073.0073.00370
13 Feb 202473.0573.0572.8072.8572.851,573
12 Feb 202473.0073.2573.0073.1573.151,500
09 Feb 202473.1573.4073.1073.1573.15374
08 Feb 202472.9072.9072.8072.8072.80130
07 Feb 202472.6572.9572.6572.7572.75578
06 Feb 202472.5072.6572.4572.5072.503,623
05 Feb 202472.5072.8072.4072.5572.551,928
02 Feb 202472.6072.8072.5572.6572.652,636
01 Feb 202471.6571.8071.3571.5571.555,664
31 Jan 202471.8071.8571.6571.8571.852,407
30 Jan 202471.9572.0071.8571.8571.851,884
29 Jan 202471.7071.7071.6071.6571.651,265
26 Jan 202471.5571.5571.5571.5571.555
25 Jan 202471.6071.6071.5071.5571.55316
24 Jan 202471.4071.7571.4071.5071.502,170
23 Jan 202471.3071.8070.9071.2571.25773
22 Jan 202471.2071.2071.0571.1071.10257
19 Jan 202470.8571.4070.8070.9570.95413
18 Jan 202471.0571.0570.7070.9070.90783
17 Jan 202471.0071.1570.3570.9070.90911
16 Jan 202471.0071.1570.9571.0571.052,354
12 Jan 202471.4071.4071.0571.1571.151,245
11 Jan 202471.1071.2071.0071.0571.05972
10 Jan 202470.8571.3070.8571.0071.001,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...