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 |
| Nov 03, 2023 | $115.46 | $116.31 | $115.46 | $115.60 | 379 181 |
| Nov 02, 2023 | $112.91 | $114.47 | $112.91 | $114.40 | 517 988 |
| Nov 01, 2023 | $112.06 | $112.49 | $111.40 | $112.21 | 881 585 |
| Oct 31, 2023 | $111.36 | $112.08 | $111.01 | $111.94 | 653 128 |
| Oct 30, 2023 | $110.80 | $111.38 | $110.31 | $111.10 | 461 072 |
| Oct 27, 2023 | $111.80 | $111.80 | $109.87 | $110.20 | 429 916 |
| Oct 26, 2023 | $111.81 | $112.59 | $111.77 | $111.83 | 502 598 |
| Oct 25, 2023 | $111.59 | $112.04 | $111.01 | $111.46 | 505 733 |
| Oct 24, 2023 | $111.81 | $112.21 | $111.40 | $111.85 | 385 527 |
| Oct 23, 2023 | $111.51 | $112.13 | $110.95 | $110.98 | 344 376 |
| Oct 20, 2023 | $112.61 | $113.10 | $111.83 | $111.84 | 443 919 |
| Oct 19, 2023 | $113.78 | $114.27 | $112.55 | $112.70 | 471 786 |
| Oct 18, 2023 | $115.03 | $115.06 | $113.82 | $113.92 | 927 633 |
| Oct 17, 2023 | $114.19 | $115.94 | $114.19 | $115.38 | 487 597 |
| Oct 16, 2023 | $114.42 | $115.14 | $114.00 | $114.78 | 337 790 |
| Oct 13, 2023 | $113.98 | $114.35 | $113.28 | $113.72 | 547 389 |
| Oct 12, 2023 | $115.22 | $115.24 | $112.96 | $113.55 | 506 270 |
| Oct 11, 2023 | $115.06 | $115.29 | $114.20 | $114.89 | 698 809 |
| Oct 10, 2023 | $114.43 | $115.42 | $114.34 | $114.85 | 375 818 |
| Oct 09, 2023 | $113.07 | $114.24 | $113.05 | $114.14 | 561 817 |
| Oct 06, 2023 | $112.08 | $113.65 | $111.05 | $113.08 | 595 665 |
| Oct 05, 2023 | $113.05 | $113.26 | $112.22 | $112.63 | 723 590 |
| Oct 04, 2023 | $113.00 | $113.37 | $111.97 | $113.26 | 434 129 |
| Oct 03, 2023 | $112.91 | $113.43 | $112.38 | $112.76 | 631 321 |
| Oct 02, 2023 | $114.64 | $114.68 | $112.84 | $113.46 | 517 159 |
