UK markets close in 2 hours 10 minutes

S&P 500 Annual Dividend Index F (SDAZ28.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
78.00-0.30 (-0.38%)
As of 12:48PM 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 202478.0078.0078.0078.0078.005
30 May 202478.5078.5078.5078.5078.50360
29 May 202478.4578.4578.4578.4578.45-
28 May 202478.8078.8078.8078.8078.80-
27 May 2024------
24 May 202478.8078.8078.8078.8078.80-
23 May 202478.8578.8578.8578.8578.85-
22 May 202479.0579.0578.7079.0579.05320
21 May 202478.9578.9578.9578.9578.95-
20 May 202478.9578.9578.9578.9578.95-
17 May 202478.9578.9578.9578.9578.951
16 May 202478.7578.7578.7578.7578.75-
15 May 202478.7578.7578.7578.7578.758
14 May 202478.4578.8578.4078.8578.85910
13 May 202478.8578.8578.8578.8578.851
10 May 202479.0079.0079.0079.0079.00-
09 May 202479.0079.0579.0079.0079.0050
08 May 202478.0078.0078.0078.0078.00-
07 May 202478.0078.0078.0078.0078.00-
06 May 202477.9077.9077.9077.9077.90-
03 May 202477.4577.4577.4577.4577.45-
02 May 202476.7576.7576.7576.7576.75425
01 May 202477.2077.2077.2077.2077.20-
30 Apr 202477.7577.7576.8577.5577.5516
29 Apr 202478.0578.0576.6076.6076.60290
26 Apr 202475.5576.6575.5576.2576.2540
25 Apr 202474.1074.4574.1074.4574.45265
24 Apr 202474.3074.3074.3074.3074.30-
23 Apr 202474.3074.3074.3074.3074.30750
22 Apr 202473.7573.7573.7573.7573.755
19 Apr 202473.6073.6073.6073.6073.6015
18 Apr 202473.6073.6073.6073.6073.6015
17 Apr 202473.5573.5573.5573.5573.55200
16 Apr 202473.6073.6073.6073.6073.60-
15 Apr 202473.6073.6073.6073.6073.6021
12 Apr 202474.2074.2074.2074.2074.20-
11 Apr 202474.8574.8574.8574.8574.85725
10 Apr 202474.4574.7074.4574.5074.50385
09 Apr 202474.7574.7574.7574.7574.75-
08 Apr 202474.7574.7574.7574.7574.75-
05 Apr 202474.7574.7574.7574.7574.7510
04 Apr 202475.2075.2074.1574.3074.3041
03 Apr 202474.6574.6574.6574.6574.65-
02 Apr 202474.6574.6574.6574.6574.655
01 Apr 202475.0075.0075.0075.0075.00-
28 Mar 202475.2075.2075.2075.2075.2010
27 Mar 202474.9074.9074.9074.9074.90185
26 Mar 202474.7074.9074.7074.9074.901,030
25 Mar 202474.8074.8074.8074.8074.80-
22 Mar 202474.8074.8074.8074.8074.80-
21 Mar 202475.1575.1574.8074.8074.80735
20 Mar 202474.8074.8074.8074.8074.80-
19 Mar 202474.8074.8074.8074.8074.80-
18 Mar 202474.8074.8074.8074.8074.8036
15 Mar 202474.8574.8574.8574.8574.8515
14 Mar 202475.0075.0075.0075.0075.00-
13 Mar 202475.0075.0075.0075.0075.002
12 Mar 202475.3575.3575.1075.1575.1565
11 Mar 202474.9575.0074.9575.0075.00350
08 Mar 202475.3075.3075.3075.3075.30-
07 Mar 202475.5075.5075.2075.3075.3095
06 Mar 202475.5575.5575.2575.3075.3012
05 Mar 202475.2075.2075.2075.2075.2025
04 Mar 202475.5075.9075.5075.7075.7012
01 Mar 202474.9074.9074.9074.9074.90-
29 Feb 202474.6074.9574.6074.8074.80110
28 Feb 202474.7574.7574.5074.5574.55107
27 Feb 202474.5574.5574.5574.5574.55-
26 Feb 202474.5574.5574.5574.5574.55-
23 Feb 202474.5574.6074.4574.6074.60435
22 Feb 202474.4074.4074.4074.4074.4040
21 Feb 202473.9073.9073.9073.9073.9025
20 Feb 202473.7573.7573.7573.7573.75650
16 Feb 202474.1074.1074.1074.1074.1040
15 Feb 202473.7573.7573.6573.7073.7020
14 Feb 202473.3573.3573.3573.3573.3535
13 Feb 202472.8572.8572.8572.8572.8515
12 Feb 202473.3573.3573.3573.3573.35300
09 Feb 202473.2073.2073.2073.2073.2010
08 Feb 202472.3572.3572.3572.3572.35-
07 Feb 202472.2572.2572.2572.2572.25-
06 Feb 202472.0072.0072.0072.0072.00567
05 Feb 202471.9571.9571.9571.9571.95-
02 Feb 202471.6571.6571.6571.6571.65348
01 Feb 202471.2571.2571.2571.2571.25-
31 Jan 202471.4071.4071.4071.4071.40-
30 Jan 202471.5071.6571.5071.6571.65225
29 Jan 202470.9570.9570.9570.9570.95-
26 Jan 202470.9570.9570.9570.9570.95-
25 Jan 202470.9570.9570.9570.9570.9560
24 Jan 202470.8070.8070.8070.8070.80-
23 Jan 202470.6070.6070.6070.6070.60-
22 Jan 202470.6070.6070.6070.6070.6050
19 Jan 202470.1570.1570.1570.1570.15-
18 Jan 202470.1570.1570.0570.1070.1070
17 Jan 202470.5070.5070.5070.5070.50-
16 Jan 202470.5070.5070.5070.5070.50-
12 Jan 202470.5070.5070.5070.5070.50200
11 Jan 202470.7070.7070.7070.7070.70-
10 Jan 202470.7070.7070.7070.7070.7010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...