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 23, 2023 | $120.42 | $120.94 | $120.31 | $120.93 | 344 334 |
| Aug 22, 2023 | $120.85 | $120.92 | $120.15 | $120.31 | 547 882 |
| Aug 21, 2023 | $121.26 | $121.30 | $119.97 | $120.59 | 534 704 |
| Aug 18, 2023 | $120.70 | $121.52 | $120.66 | $121.25 | 456 635 |
| Aug 17, 2023 | $121.96 | $122.37 | $121.00 | $121.00 | 325 026 |
| Aug 16, 2023 | $122.25 | $122.65 | $121.58 | $121.59 | 352 884 |
| Aug 15, 2023 | $123.10 | $123.10 | $121.97 | $121.97 | 317 905 |
| Aug 14, 2023 | $124.09 | $124.18 | $123.39 | $123.64 | 320 756 |
| Aug 11, 2023 | $123.58 | $124.22 | $123.48 | $124.10 | 268 130 |
| Aug 10, 2023 | $124.59 | $125.20 | $123.50 | $123.73 | 338 162 |
| Aug 09, 2023 | $124.34 | $124.77 | $123.91 | $124.09 | 287 775 |
| Aug 08, 2023 | $124.39 | $124.39 | $123.19 | $124.12 | 355 382 |
| Aug 07, 2023 | $124.82 | $125.60 | $124.82 | $125.48 | 284 557 |
| Aug 04, 2023 | $125.50 | $125.93 | $124.30 | $124.41 | 603 747 |
| Aug 03, 2023 | $125.92 | $126.03 | $125.10 | $125.13 | 642 867 |
| Aug 02, 2023 | $125.79 | $126.63 | $125.68 | $126.02 | 458 857 |
| Aug 01, 2023 | $126.52 | $127.12 | $126.16 | $126.39 | 411 490 |
| Jul 31, 2023 | $127.06 | $127.31 | $126.53 | $126.84 | 430 289 |
| Jul 28, 2023 | $126.68 | $127.26 | $126.11 | $126.74 | 420 546 |
| Jul 27, 2023 | $127.88 | $127.88 | $125.82 | $126.04 | 435 531 |
| Jul 26, 2023 | $126.65 | $127.88 | $126.65 | $127.58 | 321 967 |
| Jul 25, 2023 | $126.48 | $127.08 | $126.19 | $126.78 | 375 849 |
| Jul 24, 2023 | $126.22 | $126.91 | $126.18 | $126.60 | 332 221 |
| Jul 21, 2023 | $126.40 | $126.62 | $125.68 | $126.21 | 376 523 |
| Jul 20, 2023 | $125.58 | $126.15 | $124.83 | $126.12 | 339 413 |
