UK markets closed

S&P 500 Annual Dividend Index F (SDAZ30.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
80.70-0.30 (-0.37%)
At close: 10:15AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202480.2080.7080.2080.6080.60300
13 Jun 202481.0081.0081.0081.0081.00300
12 Jun 202481.3081.3081.0081.1081.1015
11 Jun 202480.7080.7080.7080.7080.70-
10 Jun 202480.2080.2080.2080.2080.20-
07 Jun 202480.2080.2080.2080.2080.20-
06 Jun 202480.2080.2080.2080.2080.20-
05 Jun 202480.2080.2080.2080.2080.20-
04 Jun 202480.2080.2080.2080.2080.205
03 Jun 202479.7079.7079.7079.7079.70-
31 May 202479.7079.7079.7079.7079.70300
30 May 202480.0080.0080.0080.0080.001
29 May 202480.0080.0080.0080.0080.00-
28 May 202480.0080.0080.0080.0080.00-
27 May 2024------
24 May 202480.0080.0080.0080.0080.00-
23 May 202480.0080.0080.0080.0080.002
22 May 202480.3080.3080.3080.3080.30-
21 May 202480.3080.3080.3080.3080.30-
20 May 202480.3080.3080.3080.3080.30-
17 May 202480.1080.1080.1080.1080.10-
16 May 202480.1080.1080.1080.1080.10-
15 May 202480.2080.2080.0080.1080.10100
14 May 202479.9580.0579.9580.0080.0050
13 May 202479.9579.9579.9579.9579.95-
10 May 202479.9579.9579.9579.9579.95-
09 May 202479.9579.9579.9579.9579.9570
08 May 202479.5079.5079.5079.5079.50-
07 May 202479.5079.5079.5079.5079.5010
06 May 202478.6578.6578.6578.6578.65-
03 May 202478.2578.2578.2578.2578.25-
02 May 202478.2578.2578.2578.2578.25-
01 May 202478.2578.2578.2578.2578.25-
30 Apr 202478.6578.6578.6578.6578.65-
29 Apr 202478.7078.7078.7078.7078.7010
26 Apr 202478.1078.3078.1078.2078.2010
25 Apr 202476.0076.0076.0076.0076.0019
24 Apr 202476.2576.2576.2576.2576.25-
23 Apr 202476.2576.2576.2576.2576.25-
22 Apr 202475.8075.8075.5575.7075.7069
19 Apr 202476.1576.1576.1576.1576.15-
18 Apr 202475.8576.2075.8576.1576.1560
17 Apr 202475.9575.9575.9575.9575.95-
16 Apr 202476.3076.3076.3076.3076.30-
15 Apr 202476.4576.4576.4576.4576.4510
12 Apr 202476.9576.9576.9576.9576.95-
11 Apr 202477.5577.5577.5577.5577.55-
10 Apr 202477.5577.5577.5577.5577.55-
09 Apr 202477.6077.6077.6077.6077.60-
08 Apr 202477.2577.7077.2577.6077.6040
05 Apr 202477.6577.6577.6577.6577.65-
04 Apr 202477.9077.9077.9077.9077.905
03 Apr 202477.4077.4077.4077.4077.40-
02 Apr 202477.4077.4077.4077.4077.40-
01 Apr 202477.6077.6077.6077.6077.60-
28 Mar 202477.8577.8577.8577.8577.8510
27 Mar 202477.6077.6077.6077.6077.60-
26 Mar 202477.6077.6077.6077.6077.60-
25 Mar 202477.6077.6077.6077.6077.60-
22 Mar 202477.6077.6077.6077.6077.60-
21 Mar 202477.6077.6077.6077.6077.6010
20 Mar 202477.1577.1577.1577.1577.15-
19 Mar 202477.1077.1077.1077.1077.10-
18 Mar 202477.0077.0077.0077.0077.00-
15 Mar 202477.0077.0077.0077.0077.0045
14 Mar 202477.0577.0577.0577.0577.0510
13 Mar 202477.1077.1077.1077.1077.10-
12 Mar 202477.3077.3077.3077.3077.3010
11 Mar 202476.8076.8076.8076.8076.80-
08 Mar 202477.3077.3077.3077.3077.30-
07 Mar 202477.3077.3077.3077.3077.3010
06 Mar 202477.1077.1077.1077.1077.10-
05 Mar 202477.1077.1077.1077.1077.1025
04 Mar 202477.1577.5577.1577.4077.4020
01 Mar 202476.9076.9076.9076.9076.90-
29 Feb 202476.6077.1576.6076.9076.9020
28 Feb 202475.7575.7575.7575.7575.75-
27 Feb 202475.7575.7575.7575.7575.75-
26 Feb 202475.7075.7075.7075.7075.70-
23 Feb 202475.7075.7075.7075.7075.70-
22 Feb 202475.7075.7075.7075.7075.70-
21 Feb 202475.5075.5075.5075.5075.50-
20 Feb 202475.5075.5075.5075.5075.50-
16 Feb 202475.5075.5075.5075.5075.50-
15 Feb 202475.5075.5075.5075.5075.5010
14 Feb 202474.7574.7574.7574.7574.75-
13 Feb 202474.1074.7074.1074.3574.3540
12 Feb 202474.7574.7574.7574.7574.75374
09 Feb 202474.4574.4574.1574.2574.2520
08 Feb 202471.6071.6071.6071.6071.60-
07 Feb 202471.6071.6071.6071.6071.60-
06 Feb 202471.6071.6071.6071.6071.60-
05 Feb 202471.6071.6071.6071.6071.60-
02 Feb 202471.6071.6071.6071.6071.60-
01 Feb 202471.6071.6071.6071.6071.60-
31 Jan 202471.6071.6071.6071.6071.6032
30 Jan 202472.0572.0572.0572.0572.05-
29 Jan 202472.0572.0572.0572.0572.05-
26 Jan 202472.0572.0572.0572.0572.05-
25 Jan 202472.0572.0572.0572.0572.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...