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 27, 2019 | $99.59 | $100.15 | $99.57 | $100.09 | 593 037 |
| Jun 26, 2019 | $100.25 | $100.25 | $99.35 | $99.38 | 1 324 197 |
| Jun 25, 2019 | $100.78 | $100.86 | $100.07 | $100.13 | 646 943 |
| Jun 24, 2019 | $101.14 | $101.34 | $100.86 | $100.86 | 354 798 |
| Jun 21, 2019 | $101.33 | $101.45 | $100.89 | $101.10 | 403 380 |
| Jun 20, 2019 | $101.89 | $102.14 | $101.22 | $102.01 | 453 662 |
| Jun 19, 2019 | $101.05 | $101.39 | $100.76 | $101.25 | 676 290 |
| Jun 18, 2019 | $100.73 | $101.51 | $100.73 | $101.01 | 686 774 |
| Jun 17, 2019 | $100.78 | $100.84 | $100.25 | $100.31 | 315 783 |
| Jun 14, 2019 | $100.97 | $100.99 | $100.48 | $100.77 | 378 743 |
| Jun 13, 2019 | $100.75 | $101.11 | $100.49 | $100.95 | 493 670 |
| Jun 12, 2019 | $100.22 | $100.64 | $100.22 | $100.53 | 467 121 |
| Jun 11, 2019 | $100.54 | $100.95 | $100.09 | $100.23 | 1 042 633 |
| Jun 10, 2019 | $100.54 | $100.63 | $100.09 | $100.23 | 307 171 |
| Jun 07, 2019 | $99.89 | $100.66 | $99.89 | $100.17 | 468 600 |
| Jun 06, 2019 | $99.32 | $99.85 | $99.05 | $99.61 | 692 541 |
| Jun 05, 2019 | $98.70 | $99.22 | $98.25 | $99.21 | 412 190 |
| Jun 04, 2019 | $97.45 | $98.38 | $97.34 | $98.36 | 652 269 |
| Jun 03, 2019 | $95.91 | $96.94 | $95.87 | $96.74 | 651 505 |
| May 31, 2019 | $96.05 | $96.18 | $95.63 | $95.87 | 583 971 |
| May 30, 2019 | $96.94 | $97.36 | $96.43 | $96.76 | 345 759 |
| May 29, 2019 | $97.06 | $97.17 | $96.32 | $96.81 | 561 712 |
| May 28, 2019 | $98.73 | $98.93 | $97.35 | $97.37 | 443 808 |
