NYSEARCA:SDY
SPDR S&P Dividend ETF Price (Quote)
$129.19
+0.590 (+0.459%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SDY stock ended at $129.19. This is 0.459% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.536% from a day low at $128.67 to a day high of $129.36. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $122.43 | $123.48 | $122.07 | $123.17 | 442 149 |
| Jun 12, 2023 | $122.92 | $123.26 | $121.56 | $122.16 | 355 203 |
| Jun 09, 2023 | $123.04 | $123.38 | $122.51 | $122.89 | 284 937 |
| Jun 08, 2023 | $123.36 | $123.65 | $122.59 | $123.31 | 323 141 |
| Jun 07, 2023 | $121.71 | $123.79 | $121.26 | $123.54 | 450 874 |
| Jun 06, 2023 | $120.56 | $121.89 | $120.45 | $121.51 | 733 782 |
| Jun 05, 2023 | $121.20 | $121.32 | $120.26 | $120.38 | 495 180 |
| Jun 02, 2023 | $118.85 | $121.61 | $118.77 | $121.48 | 318 582 |
| Jun 01, 2023 | $117.73 | $118.14 | $116.78 | $118.02 | 437 594 |
| May 31, 2023 | $118.16 | $118.41 | $116.88 | $117.30 | 302 107 |
| May 30, 2023 | $118.91 | $119.11 | $118.04 | $118.44 | 634 471 |
| May 26, 2023 | $118.84 | $119.00 | $117.92 | $118.83 | 411 023 |
| May 25, 2023 | $118.84 | $118.97 | $117.50 | $118.23 | 659 772 |
| May 24, 2023 | $120.15 | $120.22 | $119.05 | $119.15 | 602 171 |
| May 23, 2023 | $120.85 | $121.81 | $120.52 | $120.52 | 258 392 |
| May 22, 2023 | $121.24 | $121.57 | $120.28 | $121.06 | 365 676 |
| May 19, 2023 | $122.14 | $122.21 | $120.64 | $121.10 | 302 745 |
| May 18, 2023 | $121.23 | $121.83 | $120.75 | $121.64 | 376 262 |
| May 17, 2023 | $120.59 | $121.60 | $120.02 | $121.49 | 344 300 |
| May 16, 2023 | $121.39 | $121.39 | $119.87 | $119.87 | 342 574 |
| May 15, 2023 | $121.70 | $122.07 | $121.16 | $121.76 | 311 762 |
| May 12, 2023 | $121.69 | $121.91 | $120.68 | $121.49 | 242 365 |
| May 11, 2023 | $121.81 | $121.75 | $120.74 | $121.24 | 366 402 |
| May 10, 2023 | $123.05 | $123.22 | $121.10 | $122.21 | 303 390 |
| May 09, 2023 | $122.44 | $122.58 | $121.83 | $122.20 | 249 920 |
