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 |
| Feb 23, 2024 | $125.54 | $126.07 | $125.23 | $125.78 | 385 246 |
| Feb 22, 2024 | $124.82 | $125.59 | $124.41 | $125.28 | 314 759 |
| Feb 21, 2024 | $124.32 | $124.88 | $124.12 | $124.83 | 318 891 |
| Feb 20, 2024 | $124.06 | $124.92 | $123.94 | $124.31 | 369 819 |
| Feb 16, 2024 | $124.15 | $124.91 | $123.85 | $124.24 | 414 210 |
| Feb 15, 2024 | $123.32 | $124.61 | $123.32 | $124.49 | 344 531 |
| Feb 14, 2024 | $122.87 | $123.03 | $122.20 | $122.91 | 379 265 |
| Feb 13, 2024 | $123.40 | $123.56 | $121.52 | $122.28 | 510 048 |
| Feb 12, 2024 | $123.50 | $124.62 | $123.27 | $124.33 | 351 077 |
| Feb 09, 2024 | $123.30 | $123.36 | $122.80 | $123.33 | 347 132 |
| Feb 08, 2024 | $123.33 | $123.38 | $122.64 | $123.30 | 368 146 |
| Feb 07, 2024 | $123.62 | $123.70 | $123.00 | $123.42 | 353 290 |
| Feb 06, 2024 | $122.44 | $123.26 | $122.22 | $123.04 | 316 980 |
| Feb 05, 2024 | $123.40 | $123.40 | $122.25 | $122.30 | 371 009 |
| Feb 02, 2024 | $124.33 | $124.84 | $123.49 | $124.14 | 389 644 |
| Feb 01, 2024 | $123.42 | $124.86 | $122.93 | $124.82 | 410 115 |
| Jan 31, 2024 | $125.01 | $125.23 | $123.43 | $123.53 | 420 960 |
| Jan 30, 2024 | $124.15 | $125.02 | $123.97 | $124.80 | 468 666 |
| Jan 29, 2024 | $123.96 | $124.50 | $123.64 | $124.46 | 320 230 |
| Jan 26, 2024 | $124.24 | $124.62 | $123.69 | $123.94 | 525 296 |
| Jan 25, 2024 | $123.36 | $124.00 | $123.05 | $123.97 | 457 006 |
| Jan 24, 2024 | $123.96 | $123.96 | $122.22 | $122.28 | 426 497 |
| Jan 23, 2024 | $123.74 | $124.11 | $123.10 | $123.53 | 424 974 |
| Jan 22, 2024 | $123.59 | $124.21 | $123.40 | $123.76 | 560 122 |
| Jan 19, 2024 | $123.30 | $123.87 | $122.23 | $123.54 | 445 113 |
