UK markets close in 28 minutes

SPDR S&P Dividend ETF (SDY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.93+0.04 (+0.03%)
As of 11:01AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024127.01127.21125.93125.93125.93106,900
12 Apr 2024127.11127.24125.54125.89125.89260,900
11 Apr 2024128.28128.29126.98127.42127.42218,200
10 Apr 2024128.42128.50127.35127.89127.89343,700
09 Apr 2024129.58130.02128.93129.90129.90315,000
08 Apr 2024129.05129.71129.05129.25129.25208,400
05 Apr 2024128.44129.18128.09129.01129.01253,700
04 Apr 2024130.25130.57128.22128.48128.48257,400
03 Apr 2024129.81129.87129.27129.52129.52341,300
02 Apr 2024130.32130.56129.63129.90129.90263,800
01 Apr 2024131.59131.59130.52130.64130.64384,900
28 Mar 2024131.02131.67130.98131.24131.24319,000
27 Mar 2024128.97130.89128.96130.89130.89305,300
26 Mar 2024128.80128.98128.21128.23128.23327,800
25 Mar 2024128.85129.34128.45128.52128.52328,500
22 Mar 2024129.61129.74128.83128.85128.85228,200
21 Mar 2024129.20129.82128.95129.46129.46379,600
20 Mar 2024128.07129.05127.90128.91128.91486,000
19 Mar 2024127.55128.25127.54128.21128.21374,500
18 Mar 2024127.78128.14127.41127.54127.54266,200
15 Mar 2024126.83127.74126.42127.63127.63323,600
15 Mar 20240.708 Dividend
14 Mar 2024129.07129.16127.40128.15127.44724,100
13 Mar 2024129.06129.69128.82129.13128.42252,800
12 Mar 2024128.84129.32128.27128.80128.09400,200
11 Mar 2024128.10128.78127.82128.61127.90305,700
08 Mar 2024128.25128.61127.99128.10127.39370,400
07 Mar 2024127.74128.30127.74127.98127.27333,200
06 Mar 2024126.84127.45126.71127.12126.42435,200
05 Mar 2024126.51127.26125.87126.25125.55356,900
04 Mar 2024125.74126.66125.67126.46125.76436,600
01 Mar 2024125.80125.89124.96125.85125.15282,100
29 Feb 2024126.01126.40125.47125.68124.99358,600
28 Feb 2024125.18125.76124.96125.43124.74363,500
27 Feb 2024125.07125.36124.78125.30124.61304,800
26 Feb 2024125.64125.74124.74124.85124.16373,400
23 Feb 2024125.54126.07125.23125.78125.09385,300
22 Feb 2024124.82125.59124.41125.28124.59314,800
21 Feb 2024124.32124.88124.12124.83124.14318,900
20 Feb 2024124.06124.92123.94124.31123.62369,900
16 Feb 2024124.15124.91123.85124.24123.55414,200
15 Feb 2024123.32124.61123.32124.49123.80346,600
14 Feb 2024122.87123.03122.20122.91122.23379,300
13 Feb 2024123.40123.56121.52122.28121.60510,300
12 Feb 2024123.50124.62123.27124.33123.64351,200
09 Feb 2024123.30123.36122.80123.33122.65347,100
08 Feb 2024123.33123.42122.64123.30122.62368,800
07 Feb 2024123.62123.70123.00123.42122.74353,400
06 Feb 2024122.44123.26122.22123.04122.36317,000
05 Feb 2024123.40123.40122.25122.30121.62371,000
02 Feb 2024124.33124.84123.49124.14123.45389,800
01 Feb 2024123.42124.86122.86124.82124.13420,300
31 Jan 2024125.01125.23123.43123.53122.85512,000
30 Jan 2024124.15125.02123.97124.80124.11469,400
29 Jan 2024123.96124.50123.64124.46123.77320,400
26 Jan 2024124.24124.62123.69123.94123.26535,300
25 Jan 2024123.36124.00123.05123.97123.29457,800
24 Jan 2024123.96123.98122.22122.28121.60426,500
23 Jan 2024123.74124.11123.10123.53122.85425,000
22 Jan 2024123.59124.21123.40123.76123.08560,200
19 Jan 2024123.30123.87122.22123.54122.86445,200
18 Jan 2024122.71123.03121.97122.88122.20650,100
17 Jan 2024122.74123.59122.16122.50121.82540,600
16 Jan 2024124.04124.13123.10123.42122.74663,900
12 Jan 2024124.86125.24124.04124.44123.75347,100
11 Jan 2024124.45124.50123.38124.15123.46706,900
10 Jan 2024124.21124.76124.11124.46123.77434,900
09 Jan 2024124.19124.40123.83124.30123.61583,000
08 Jan 2024123.93125.00123.69124.97124.28839,200
05 Jan 2024123.85124.72123.49124.10123.41493,900
04 Jan 2024124.16124.75123.94123.99123.30508,600
03 Jan 2024125.06125.35124.10124.23123.54450,800
02 Jan 2024124.41125.82124.34125.48124.79671,100
29 Dec 2023125.07125.30124.48124.97124.28407,700
28 Dec 2023124.91125.40124.85125.24124.55374,700
27 Dec 2023124.86125.22124.59125.07124.38496,900
26 Dec 2023124.18125.22124.13124.84124.15316,600
22 Dec 2023123.91124.76123.85124.22123.53510,900
21 Dec 2023123.27123.78122.64123.71123.031,051,400
20 Dec 2023124.14124.51122.55122.55121.87714,100
19 Dec 2023124.00124.66124.00124.46123.77857,500
18 Dec 2023123.90124.11123.53123.67122.99518,400
15 Dec 2023124.31124.43123.17123.52122.84986,600
15 Dec 20230.978 Dividend
14 Dec 2023125.50126.30125.39125.58123.91505,300
13 Dec 2023122.16124.75121.86124.73123.07763,100
12 Dec 2023122.12122.40121.43122.18120.56578,900
11 Dec 2023121.44122.01121.44121.93120.31491,400
08 Dec 2023121.50121.93121.06121.25119.64708,600
07 Dec 2023121.11121.80120.69121.50119.89631,600
06 Dec 2023120.90121.46120.72120.87119.27799,200
05 Dec 2023121.45121.55120.58120.64119.04623,500
04 Dec 2023120.62121.83120.62121.75120.13844,400
01 Dec 2023119.55121.21119.46121.21119.60610,500
30 Nov 2023118.78119.69118.33119.65118.06350,700
29 Nov 2023119.07119.45118.37118.56116.99588,300
28 Nov 2023118.78119.29118.50118.68117.11424,000
27 Nov 2023118.83118.96118.34118.76117.18528,100
24 Nov 2023118.65119.13118.65119.07117.49164,900
22 Nov 2023118.46118.82118.30118.62117.05365,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...