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 |
| Dec 11, 2023 | $121.44 | $122.01 | $121.44 | $121.93 | 489 943 |
| Dec 08, 2023 | $121.50 | $121.88 | $121.06 | $121.25 | 708 392 |
| Dec 07, 2023 | $121.11 | $121.80 | $120.69 | $121.50 | 631 512 |
| Dec 06, 2023 | $120.90 | $121.42 | $120.73 | $120.87 | 799 174 |
| Dec 05, 2023 | $121.45 | $121.55 | $120.58 | $120.64 | 623 465 |
| Dec 04, 2023 | $120.62 | $121.83 | $120.62 | $121.75 | 844 359 |
| Dec 01, 2023 | $119.55 | $121.21 | $119.46 | $121.21 | 610 475 |
| Nov 30, 2023 | $118.78 | $119.69 | $118.33 | $119.65 | 350 724 |
| Nov 29, 2023 | $119.07 | $119.45 | $118.37 | $118.56 | 588 292 |
| Nov 28, 2023 | $118.78 | $119.29 | $118.51 | $118.68 | 423 921 |
| Nov 27, 2023 | $118.83 | $118.96 | $118.34 | $118.76 | 528 122 |
| Nov 24, 2023 | $118.65 | $119.13 | $118.65 | $119.07 | 164 929 |
| Nov 22, 2023 | $118.46 | $118.82 | $118.30 | $118.62 | 365 828 |
| Nov 21, 2023 | $117.95 | $118.33 | $117.66 | $118.18 | 514 688 |
| Nov 20, 2023 | $117.74 | $118.34 | $117.25 | $118.04 | 612 792 |
| Nov 17, 2023 | $118.07 | $118.25 | $117.69 | $118.00 | 563 577 |
| Nov 16, 2023 | $117.75 | $118.07 | $117.43 | $117.72 | 448 603 |
| Nov 15, 2023 | $117.43 | $118.36 | $117.39 | $117.72 | 534 506 |
| Nov 14, 2023 | $115.51 | $117.18 | $115.51 | $116.95 | 412 271 |
| Nov 13, 2023 | $114.00 | $114.38 | $113.70 | $114.06 | 497 203 |
| Nov 10, 2023 | $113.83 | $114.26 | $113.20 | $114.19 | 424 681 |
| Nov 09, 2023 | $114.57 | $114.66 | $113.25 | $113.40 | 444 612 |
| Nov 08, 2023 | $114.75 | $114.88 | $113.83 | $114.25 | 453 110 |
| Nov 07, 2023 | $114.93 | $114.97 | $114.42 | $114.63 | 790 774 |
| Nov 06, 2023 | $115.59 | $115.72 | $114.98 | $115.13 | 592 871 |
