NYSEARCA:SDY
SPDR S&P Dividend ETF Price (Quote)
$128.60
+0.510 (+0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SDY stock ended at $128.60. This is 0.398% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.80% from a day low at $127.89 to a day high of $128.91. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 01, 2019 | $101.84 | $102.27 | $100.14 | $100.26 | 500 187 |
| Jul 31, 2019 | $102.81 | $102.96 | $101.09 | $101.83 | 468 607 |
| Jul 30, 2019 | $102.39 | $102.90 | $102.25 | $102.90 | 330 868 |
| Jul 29, 2019 | $102.76 | $102.83 | $102.59 | $102.72 | 311 595 |
| Jul 26, 2019 | $102.21 | $102.80 | $102.09 | $102.73 | 249 896 |
| Jul 25, 2019 | $102.42 | $102.57 | $101.87 | $102.13 | 326 244 |
| Jul 24, 2019 | $101.70 | $102.45 | $101.66 | $102.45 | 367 753 |
| Jul 23, 2019 | $101.20 | $101.90 | $100.98 | $101.86 | 362 904 |
| Jul 22, 2019 | $101.24 | $101.32 | $100.63 | $100.75 | 262 761 |
| Jul 19, 2019 | $101.71 | $101.97 | $101.09 | $101.11 | 298 539 |
| Jul 18, 2019 | $101.20 | $101.69 | $100.95 | $101.59 | 288 394 |
| Jul 17, 2019 | $102.07 | $102.07 | $101.30 | $101.31 | 459 420 |
| Jul 16, 2019 | $102.05 | $102.21 | $101.90 | $102.02 | 317 638 |
| Jul 15, 2019 | $102.41 | $102.41 | $101.91 | $102.07 | 524 946 |
| Jul 12, 2019 | $101.67 | $102.30 | $101.49 | $102.25 | 370 739 |
| Jul 11, 2019 | $101.60 | $101.62 | $100.99 | $101.48 | 671 837 |
| Jul 10, 2019 | $101.82 | $101.86 | $101.35 | $101.44 | 405 010 |
| Jul 09, 2019 | $101.41 | $101.53 | $101.16 | $101.43 | 373 017 |
| Jul 08, 2019 | $102.02 | $102.14 | $101.55 | $101.74 | 250 593 |
| Jul 05, 2019 | $102.01 | $102.27 | $101.35 | $102.24 | 714 678 |
| Jul 03, 2019 | $101.70 | $102.44 | $101.70 | $102.43 | 824 755 |
| Jul 02, 2019 | $101.28 | $101.54 | $101.06 | $101.48 | 599 926 |
| Jul 01, 2019 | $101.69 | $101.93 | $100.75 | $101.24 | 607 908 |
| Jun 28, 2019 | $100.32 | $101.03 | $100.32 | $100.88 | 359 653 |
| Jun 27, 2019 | $99.59 | $100.15 | $99.57 | $100.09 | 593 037 |
