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 |
| Sep 29, 2023 | $116.04 | $116.14 | $114.63 | $115.01 | 428 975 |
| Sep 28, 2023 | $115.27 | $115.74 | $115.00 | $115.36 | 333 562 |
| Sep 27, 2023 | $115.81 | $115.86 | $114.45 | $115.09 | 531 350 |
| Sep 26, 2023 | $116.61 | $116.83 | $115.40 | $115.45 | 519 795 |
| Sep 25, 2023 | $116.69 | $117.21 | $116.57 | $117.16 | 421 308 |
| Sep 22, 2023 | $117.60 | $117.78 | $116.97 | $117.04 | 391 294 |
| Sep 21, 2023 | $118.82 | $118.96 | $117.53 | $117.57 | 648 162 |
| Sep 20, 2023 | $119.90 | $120.45 | $119.21 | $119.28 | 585 409 |
| Sep 19, 2023 | $119.61 | $119.81 | $119.05 | $119.49 | 483 143 |
| Sep 18, 2023 | $119.94 | $120.15 | $119.34 | $119.68 | 313 525 |
| Sep 15, 2023 | $120.39 | $120.78 | $119.75 | $119.86 | 272 119 |
| Sep 14, 2023 | $120.81 | $121.57 | $120.81 | $121.51 | 400 402 |
| Sep 13, 2023 | $120.53 | $120.74 | $119.93 | $120.18 | 661 668 |
| Sep 12, 2023 | $120.49 | $120.93 | $120.31 | $120.44 | 304 278 |
| Sep 11, 2023 | $120.57 | $120.94 | $120.36 | $120.62 | 340 727 |
| Sep 08, 2023 | $120.41 | $120.60 | $120.09 | $120.34 | 411 762 |
| Sep 07, 2023 | $120.24 | $120.63 | $119.90 | $120.24 | 325 995 |
| Sep 06, 2023 | $120.79 | $120.79 | $119.86 | $120.29 | 322 455 |
| Sep 05, 2023 | $122.34 | $122.34 | $120.76 | $120.79 | 385 091 |
| Sep 01, 2023 | $122.91 | $123.26 | $122.23 | $122.46 | 228 406 |
| Aug 31, 2023 | $122.88 | $123.16 | $122.25 | $122.25 | 284 549 |
| Aug 30, 2023 | $122.53 | $123.12 | $122.48 | $122.66 | 314 513 |
| Aug 29, 2023 | $121.74 | $122.56 | $121.56 | $122.53 | 367 546 |
| Aug 28, 2023 | $121.45 | $122.15 | $121.27 | $121.54 | 453 970 |
| Aug 25, 2023 | $120.67 | $121.38 | $120.14 | $120.96 | 410 002 |
