S&P 500 Annual Dividend Index F (SDAZ30.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 17 Jun 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 14 Jun 2024 | 80.20 | 80.70 | 80.20 | 80.60 | 80.60 | 4 |
| 13 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 300 |
| 12 Jun 2024 | 81.30 | 81.30 | 81.00 | 81.10 | 81.10 | 15 |
| 11 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 10 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 07 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 06 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 05 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 04 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5 |
| 03 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 31 May 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 300 |
| 30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1 |
| 29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 28 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 24 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| 22 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 21 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 20 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 17 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 16 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 15 May 2024 | 80.20 | 80.20 | 80.00 | 80.10 | 80.10 | 100 |
| 14 May 2024 | 79.95 | 80.05 | 79.95 | 80.00 | 80.00 | 50 |
| 13 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 10 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 09 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 70 |
| 08 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 10 |
| 06 May 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 03 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 02 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 01 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 30 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 29 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 10 |
| 26 Apr 2024 | 78.10 | 78.30 | 78.10 | 78.20 | 78.20 | 10 |
| 25 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 19 |
| 24 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 23 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 22 Apr 2024 | 75.80 | 75.80 | 75.55 | 75.70 | 75.70 | 69 |
| 19 Apr 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 18 Apr 2024 | 75.85 | 76.20 | 75.85 | 76.15 | 76.15 | 60 |
| 17 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 16 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 15 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 10 |
| 12 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 11 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 10 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 09 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 08 Apr 2024 | 77.25 | 77.70 | 77.25 | 77.60 | 77.60 | 40 |
| 05 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 04 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 5 |
| 03 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 02 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 01 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 28 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 10 |
| 27 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 26 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 22 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 21 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 10 |
| 20 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 19 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 18 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 15 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 45 |
| 14 Mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 10 |
| 13 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 12 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 10 |
| 11 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 08 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 07 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 10 |
| 06 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 05 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 25 |
| 04 Mar 2024 | 77.15 | 77.55 | 77.15 | 77.40 | 77.40 | 20 |
| 01 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 29 Feb 2024 | 76.60 | 77.15 | 76.60 | 76.90 | 76.90 | 20 |
| 28 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 27 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 26 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 23 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 22 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 20 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 15 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10 |
| 14 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 13 Feb 2024 | 74.10 | 74.70 | 74.10 | 74.35 | 74.35 | 40 |
| 12 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 374 |
| 09 Feb 2024 | 74.45 | 74.45 | 74.15 | 74.25 | 74.25 | 20 |
| 08 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 07 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 06 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 05 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 02 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 01 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 31 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 32 |
| 30 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 29 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.