UK markets closed

S&P 500 Quarterly Dividend Inde (SDI=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
19.36+0.30 (+1.57%)
As of 04:01PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.2519.3719.2519.3619.36811
25 Apr 202419.0719.1019.0419.0619.062,955
24 Apr 202419.0519.1019.0519.0919.091,270
23 Apr 202419.0819.0819.0619.0719.0750
22 Apr 202419.0619.0619.0619.0619.0610
19 Apr 202419.0819.0819.0619.0819.0854
18 Apr 202419.0619.0619.0319.0519.0527
17 Apr 202419.0019.0519.0019.0219.02139
16 Apr 202419.1119.1119.1119.1119.11-
15 Apr 202419.1119.1119.1119.1119.11-
12 Apr 202419.1119.1119.1119.1119.11-
11 Apr 202419.1119.1119.1119.1119.11-
10 Apr 202419.1119.1119.1119.1119.1113
09 Apr 202419.0319.0319.0319.0319.0347
08 Apr 202419.0419.0419.0419.0419.04-
05 Apr 202419.0319.0619.0319.0419.04156
04 Apr 202419.0219.0219.0219.0219.0250
03 Apr 202419.0519.0619.0519.0519.05393
02 Apr 202419.0019.0019.0019.0019.00100
01 Apr 202419.0019.0019.0019.0019.00-
28 Mar 202419.0019.0019.0019.0019.0051
27 Mar 202418.9718.9718.9618.9718.9724
26 Mar 202418.9718.9718.9718.9718.97250
25 Mar 202418.9918.9918.9918.9918.99-
22 Mar 202419.0019.0218.9518.9918.99702
21 Mar 202419.0019.0119.0019.0119.01450
20 Mar 202419.0019.0519.0019.0419.04268
19 Mar 202418.9619.0018.9618.9718.97522
18 Mar 202418.9418.9418.9418.9418.94-
15 Mar 202418.3418.3418.3418.3418.3469
14 Mar 202418.4018.4018.4018.4018.40-
13 Mar 202418.4018.4018.4018.4018.40-
12 Mar 202418.4018.4018.4018.4018.40-
11 Mar 202418.4218.4218.4218.4218.42-
08 Mar 202418.4218.4218.4218.4218.42-
07 Mar 202418.4218.4218.4218.4218.42-
06 Mar 202418.4518.4518.4518.4518.45-
05 Mar 202418.4518.4518.4518.4518.45-
04 Mar 202418.4518.4518.4518.4518.45-
01 Mar 202418.4518.4518.4518.4518.45-
29 Feb 202418.4518.4518.4518.4518.455
28 Feb 202418.4018.4018.4018.4018.40-
27 Feb 202418.4018.4018.4018.4018.40-
26 Feb 202418.4018.4018.4018.4018.40-
23 Feb 202418.4018.4018.4018.4018.401
22 Feb 202418.3218.3218.3218.3218.32-
21 Feb 202418.3018.3518.3018.3218.321,041
20 Feb 202418.3118.3118.2618.2718.2741
16 Feb 202418.3018.3018.3018.3018.301
15 Feb 202418.2518.2518.2518.2518.2528
14 Feb 202418.2518.2518.2518.2518.25-
13 Feb 202418.2518.2518.2518.2518.2560
12 Feb 202418.2818.2818.2818.2818.28-
09 Feb 202418.2818.2818.2818.2818.28-
08 Feb 202418.2818.2818.2818.2818.2860
07 Feb 202418.4018.4018.3118.3218.3222
06 Feb 202418.2118.2918.2118.2118.21295
05 Feb 202418.2818.2818.2818.2818.28-
02 Feb 202418.3518.3518.2518.2818.287
01 Feb 202418.0818.1018.0718.0818.08351
31 Jan 202418.1018.1018.1018.1018.10-
30 Jan 202418.1018.1018.1018.1018.10-
29 Jan 202418.1018.1018.1018.1018.10500
26 Jan 202418.0818.0818.0818.0818.08100
25 Jan 202418.0618.0818.0618.0818.08204
24 Jan 202418.1018.1018.1018.1018.10-
23 Jan 202418.1018.1018.1018.1018.101
22 Jan 202418.0718.0718.0718.0718.07-
19 Jan 202418.0718.0718.0718.0718.0768
18 Jan 202418.0918.0918.0918.0918.095
17 Jan 202418.0518.0518.0518.0518.05100
16 Jan 202418.0918.0918.0918.0918.09-
12 Jan 202418.0918.0918.0918.0918.09100
11 Jan 202418.1218.1218.1218.1218.12-
10 Jan 202418.1418.1418.1218.1318.131,025
09 Jan 202418.1418.1418.1418.1418.14300
08 Jan 202418.1418.1418.1418.1418.14500
05 Jan 202418.1418.1418.1418.1418.14-
04 Jan 202418.1418.1418.1418.1418.14-
03 Jan 202418.1418.1418.1418.1418.1450
02 Jan 202418.1118.1118.1118.1118.11-
29 Dec 202318.1118.1118.1118.1118.11250
28 Dec 202318.1118.1418.1118.1418.1412
27 Dec 202318.1518.1518.0718.1418.1458
26 Dec 202318.0518.0518.0518.0518.05-
22 Dec 202318.0518.0518.0518.0518.0528
21 Dec 202318.1218.1218.1218.1218.12200
20 Dec 202318.1418.1418.1418.1418.14-
19 Dec 202318.1518.1518.1518.1518.1525
18 Dec 202318.1018.1318.0918.1018.10896
15 Dec 202317.8917.8917.8917.8917.89260
14 Dec 202317.8817.8817.8817.8817.88-
13 Dec 202317.8817.8817.8817.8817.88-
12 Dec 202317.8817.8817.8817.8817.88-
11 Dec 202317.8817.8817.8817.8817.88-
08 Dec 202317.8817.8817.8817.8817.88-
07 Dec 202317.8817.8817.8817.8817.881
06 Dec 202317.8317.8317.8317.8317.83-
05 Dec 202317.8017.8217.8017.8117.81150
04 Dec 202317.8217.8217.8217.8217.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...