UK markets closed

SPDR S&P Dividend ETF (SDY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.93+1.52 (+1.15%)
At close: 04:00PM EDT
133.33 -0.60 (-0.45%)
After hours: 06:21PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024133.01134.31132.82133.93133.93195,200
25 Jul 2024131.81133.74131.81132.41132.41334,400
24 Jul 2024131.71132.30131.24131.63131.63239,000
23 Jul 2024131.93132.25131.60131.66131.66211,100
22 Jul 2024132.00132.35131.19132.34132.34199,800
19 Jul 2024132.69132.87131.34131.61131.61168,900
18 Jul 2024133.12134.47132.70132.78132.78268,600
17 Jul 2024132.15134.06132.15133.53133.53261,800
16 Jul 2024130.54132.46130.54132.39132.39283,000
15 Jul 2024130.35130.95130.09130.21130.21241,500
12 Jul 2024129.99130.93129.87130.31130.31293,200
11 Jul 2024127.99129.57127.99129.19129.19386,100
10 Jul 2024126.56127.52126.40127.46127.46238,600
09 Jul 2024126.56126.81126.02126.23126.23258,500
08 Jul 2024126.73127.18126.35126.61126.61210,400
05 Jul 2024126.41126.60125.71126.50126.50199,200
03 Jul 2024126.61127.09126.34126.39126.39344,900
02 Jul 2024125.98126.53125.91126.53126.53222,100
01 Jul 2024127.47127.82125.85125.95125.95216,800
28 Jun 2024127.46127.86126.65127.18127.18155,900
27 Jun 2024127.46127.61126.85127.34127.34291,900
26 Jun 2024127.24127.46126.79127.26127.26266,500
25 Jun 2024129.23129.25127.52127.78127.78317,500
24 Jun 2024128.50130.04128.50129.36129.36327,200
21 Jun 2024128.51128.81128.20128.47128.47209,300
21 Jun 20240.859 Dividend
20 Jun 2024128.80129.57128.60129.21128.35283,900
18 Jun 2024128.47129.19128.47128.91128.05220,500
17 Jun 2024127.52128.81127.18128.61127.75177,500
14 Jun 2024127.74127.95126.92127.73126.88164,200
13 Jun 2024128.49128.53127.52128.30127.45179,600
12 Jun 2024129.65129.65128.16128.55127.70292,900
11 Jun 2024128.40128.48127.73128.36127.51232,600
10 Jun 2024128.75129.16128.33129.04128.18188,000
07 Jun 2024128.95129.89128.71129.06128.20151,700
06 Jun 2024129.33129.86128.98129.42128.56176,000
05 Jun 2024129.80129.80128.81129.46128.60210,700
04 Jun 2024129.37130.04129.12129.62128.76180,400
03 Jun 2024130.32130.34128.97129.73128.87380,500
31 May 2024128.08130.30127.93130.11129.25299,300
30 May 2024126.98127.84126.98127.78126.93245,200
29 May 2024127.35127.36126.64126.67125.83334,000
28 May 2024129.54129.63128.00128.23127.38234,200
24 May 2024129.65129.90129.25129.52128.66418,300
23 May 2024131.26131.26129.13129.16128.30380,600
22 May 2024131.54131.99131.10131.42130.55251,800
21 May 2024131.92132.29131.66132.01131.13177,800
20 May 2024132.43132.49131.92131.99131.11204,700
17 May 2024132.18132.46131.86132.46131.58138,000
16 May 2024131.96132.44131.81132.14131.26231,300
15 May 2024131.90132.03131.66131.81130.93198,200
14 May 2024131.71132.06130.99131.33130.46183,100
13 May 2024131.65132.33131.24131.33130.46439,100
10 May 2024131.25131.47131.00131.39130.52337,800
09 May 2024129.95131.00129.90130.97130.10391,000
08 May 2024129.48130.01129.40129.90129.04350,200
07 May 2024129.60130.07129.60129.88129.02201,600
06 May 2024129.00129.36128.67129.19128.33170,800
03 May 2024128.69128.91127.89128.60127.75191,700
02 May 2024127.99128.34127.39128.09127.24237,500
01 May 2024127.11128.69126.91127.39126.54225,300
30 Apr 2024127.84128.21127.24127.24126.39290,200
29 Apr 2024127.70128.40127.70128.36127.51212,600
26 Apr 2024127.83128.30127.46127.49126.64151,300
25 Apr 2024127.79128.26127.08127.90127.05233,100
24 Apr 2024127.73128.64127.23128.45127.60228,500
23 Apr 2024127.87128.49127.76128.06127.21188,200
22 Apr 2024127.15128.31126.48127.72126.87216,600
19 Apr 2024125.82126.95125.72126.79125.95219,800
18 Apr 2024125.52126.01125.15125.65124.81238,800
17 Apr 2024125.21125.49124.37125.00124.17222,600
16 Apr 2024125.29125.30124.42124.60123.77256,900
15 Apr 2024127.01127.21124.96125.36124.53273,200
12 Apr 2024127.11127.24125.54125.89125.05260,900
11 Apr 2024128.28128.29126.98127.42126.57218,200
10 Apr 2024128.42128.50127.35127.89127.04343,700
09 Apr 2024129.58130.02128.93129.90129.04315,000
08 Apr 2024129.05129.71129.05129.25128.39208,400
05 Apr 2024128.44129.18128.09129.01128.15253,700
04 Apr 2024130.25130.57128.22128.48127.63257,400
03 Apr 2024129.81129.87129.27129.52128.66341,300
02 Apr 2024130.32130.56129.63129.90129.04263,800
01 Apr 2024131.59131.59130.52130.64129.77384,900
28 Mar 2024131.02131.67130.98131.24130.37319,000
27 Mar 2024128.97130.89128.96130.89130.02305,300
26 Mar 2024128.80128.98128.21128.23127.38327,800
25 Mar 2024128.85129.34128.45128.52127.67328,500
22 Mar 2024129.61129.74128.83128.85127.99228,200
21 Mar 2024129.20129.82128.95129.46128.60379,600
20 Mar 2024128.07129.05127.90128.91128.05486,000
19 Mar 2024127.55128.25127.54128.21127.36374,500
18 Mar 2024127.78128.14127.41127.54126.69266,200
15 Mar 2024126.83127.74126.42127.63126.78323,600
15 Mar 20240.708 Dividend
14 Mar 2024129.07129.16127.40128.15126.59724,100
13 Mar 2024129.06129.69128.82129.13127.56252,800
12 Mar 2024128.84129.32128.27128.80127.24400,200
11 Mar 2024128.10128.78127.82128.61127.05305,700
08 Mar 2024128.25128.61127.99128.10126.55370,400
07 Mar 2024127.74128.30127.74127.98126.43333,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...