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 |
| Jan 18, 2024 | $122.71 | $123.03 | $121.97 | $122.88 | 649 932 |
| Jan 17, 2024 | $122.74 | $123.59 | $122.16 | $122.50 | 540 580 |
| Jan 16, 2024 | $124.04 | $124.13 | $123.10 | $123.42 | 663 907 |
| Jan 12, 2024 | $124.86 | $125.24 | $124.04 | $124.44 | 346 775 |
| Jan 11, 2024 | $124.45 | $124.50 | $123.38 | $124.15 | 706 903 |
| Jan 10, 2024 | $124.21 | $124.76 | $124.11 | $124.46 | 434 248 |
| Jan 09, 2024 | $124.19 | $124.40 | $123.83 | $124.30 | 582 971 |
| Jan 08, 2024 | $123.93 | $125.00 | $123.69 | $124.97 | 839 112 |
| Jan 05, 2024 | $123.85 | $124.71 | $123.49 | $124.10 | 493 754 |
| Jan 04, 2024 | $124.16 | $124.75 | $123.94 | $123.99 | 508 554 |
| Jan 03, 2024 | $125.06 | $125.35 | $124.10 | $124.23 | 450 754 |
| Jan 02, 2024 | $124.41 | $125.82 | $124.34 | $125.48 | 671 026 |
| Dec 29, 2023 | $125.07 | $125.30 | $124.48 | $124.97 | 407 673 |
| Dec 28, 2023 | $124.91 | $125.39 | $124.87 | $125.26 | 374 668 |
| Dec 27, 2023 | $124.86 | $125.22 | $124.59 | $125.07 | 496 887 |
| Dec 26, 2023 | $124.18 | $125.22 | $124.13 | $124.84 | 316 629 |
| Dec 22, 2023 | $123.91 | $124.76 | $123.85 | $124.22 | 510 852 |
| Dec 21, 2023 | $123.27 | $123.78 | $122.64 | $123.71 | 1 051 101 |
| Dec 20, 2023 | $124.14 | $124.51 | $122.55 | $122.55 | 714 110 |
| Dec 19, 2023 | $124.00 | $124.66 | $124.00 | $124.46 | 857 412 |
| Dec 18, 2023 | $123.90 | $124.11 | $123.53 | $123.67 | 518 361 |
| Dec 15, 2023 | $124.31 | $124.43 | $123.18 | $123.52 | 986 517 |
| Dec 14, 2023 | $125.50 | $126.30 | $125.39 | $125.58 | 505 269 |
| Dec 13, 2023 | $122.16 | $124.75 | $121.86 | $124.73 | 762 982 |
| Dec 12, 2023 | $122.12 | $122.40 | $121.43 | $122.18 | 578 930 |
