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 |
| Jul 20, 2023 | $125.58 | $126.15 | $124.83 | $126.12 | 339 413 |
| Jul 19, 2023 | $124.64 | $125.42 | $124.45 | $125.32 | 375 734 |
| Jul 18, 2023 | $123.31 | $124.81 | $123.28 | $124.38 | 475 663 |
| Jul 17, 2023 | $122.90 | $123.70 | $122.34 | $123.34 | 639 016 |
| Jul 14, 2023 | $124.00 | $123.89 | $122.48 | $122.99 | 456 514 |
| Jul 13, 2023 | $123.53 | $123.96 | $123.24 | $123.88 | 503 138 |
| Jul 12, 2023 | $123.81 | $124.06 | $123.16 | $123.41 | 450 399 |
| Jul 11, 2023 | $121.54 | $122.73 | $121.47 | $122.70 | 305 822 |
| Jul 10, 2023 | $120.44 | $121.92 | $120.43 | $121.16 | 367 578 |
| Jul 07, 2023 | $120.49 | $121.55 | $120.12 | $120.50 | 537 698 |
| Jul 06, 2023 | $121.31 | $121.34 | $120.14 | $121.02 | 352 079 |
| Jul 05, 2023 | $122.48 | $122.95 | $121.96 | $122.12 | 773 405 |
| Jul 03, 2023 | $122.60 | $123.27 | $122.17 | $123.10 | 178 887 |
| Jun 30, 2023 | $122.49 | $122.89 | $122.18 | $122.58 | 334 969 |
| Jun 29, 2023 | $120.70 | $122.01 | $120.50 | $121.95 | 286 076 |
| Jun 28, 2023 | $121.17 | $121.17 | $120.27 | $120.76 | 417 807 |
| Jun 27, 2023 | $120.34 | $121.42 | $120.02 | $121.24 | 305 804 |
| Jun 26, 2023 | $119.35 | $120.60 | $119.30 | $120.31 | 358 381 |
| Jun 23, 2023 | $120.21 | $120.54 | $119.16 | $119.25 | 591 745 |
| Jun 22, 2023 | $121.54 | $121.75 | $120.30 | $120.52 | 424 902 |
| Jun 21, 2023 | $121.41 | $122.03 | $120.64 | $121.57 | 435 431 |
| Jun 20, 2023 | $122.76 | $122.79 | $121.68 | $121.68 | 377 057 |
| Jun 16, 2023 | $123.31 | $123.70 | $122.85 | $123.19 | 377 894 |
| Jun 15, 2023 | $122.39 | $123.94 | $122.39 | $123.76 | 385 169 |
| Jun 14, 2023 | $123.38 | $123.94 | $122.07 | $122.47 | 282 414 |
