Canada markets closed

SPDR S&P Dividend ETF (SDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.60+0.51 (+0.40%)
At close: 04:00PM EDT
130.72 +2.12 (+1.65%)
After hours: 06:25PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024128.69128.91127.89128.60128.60191,689
May 02, 2024127.99128.34127.39128.09128.09237,500
May 01, 2024127.11128.69126.91127.39127.39225,300
Apr 30, 2024127.84128.21127.24127.24127.24290,200
Apr 29, 2024127.70128.40127.70128.36128.36212,600
Apr 26, 2024127.83128.30127.46127.49127.49151,300
Apr 25, 2024127.79128.26127.08127.90127.90233,100
Apr 24, 2024127.73128.64127.23128.45128.45228,500
Apr 23, 2024127.87128.49127.76128.06128.06188,200
Apr 22, 2024127.15128.31126.48127.72127.72216,600
Apr 19, 2024125.82126.95125.72126.79126.79219,800
Apr 18, 2024125.52126.01125.15125.65125.65238,800
Apr 17, 2024125.21125.49124.37125.00125.00222,600
Apr 16, 2024125.29125.30124.42124.60124.60256,900
Apr 15, 2024127.01127.21124.96125.36125.36273,200
Apr 12, 2024127.11127.24125.54125.89125.89260,900
Apr 11, 2024128.28128.29126.98127.42127.42218,200
Apr 10, 2024128.42128.50127.35127.89127.89343,700
Apr 09, 2024129.58130.02128.93129.90129.90315,000
Apr 08, 2024129.05129.71129.05129.25129.25208,400
Apr 05, 2024128.44129.18128.09129.01129.01253,700
Apr 04, 2024130.25130.57128.22128.48128.48257,400
Apr 03, 2024129.81129.87129.27129.52129.52341,300
Apr 02, 2024130.32130.56129.63129.90129.90263,800
Apr 01, 2024131.59131.59130.52130.64130.64384,900
Mar 28, 2024131.02131.67130.98131.24131.24319,000
Mar 27, 2024128.97130.89128.96130.89130.89305,300
Mar 26, 2024128.80128.98128.21128.23128.23327,800
Mar 25, 2024128.85129.34128.45128.52128.52328,500
Mar 22, 2024129.61129.74128.83128.85128.85228,200
Mar 21, 2024129.20129.82128.95129.46129.46379,600
Mar 20, 2024128.07129.05127.90128.91128.91486,000
Mar 19, 2024127.55128.25127.54128.21128.21374,500
Mar 18, 2024127.78128.14127.41127.54127.54266,200
Mar 15, 2024126.83127.74126.42127.63127.63323,600
Mar 15, 20240.708 Dividend
Mar 14, 2024129.07129.16127.40128.15127.44724,100
Mar 13, 2024129.06129.69128.82129.13128.42252,800
Mar 12, 2024128.84129.32128.27128.80128.09400,200
Mar 11, 2024128.10128.78127.82128.61127.90305,700
Mar 08, 2024128.25128.61127.99128.10127.39370,400
Mar 07, 2024127.74128.30127.74127.98127.27333,200
Mar 06, 2024126.84127.45126.71127.12126.42435,200
Mar 05, 2024126.51127.26125.87126.25125.55356,900
Mar 04, 2024125.74126.66125.67126.46125.76436,600
Mar 01, 2024125.80125.89124.96125.85125.15282,100
Feb 29, 2024126.01126.40125.47125.68124.99358,600
Feb 28, 2024125.18125.76124.96125.43124.74363,500
Feb 27, 2024125.07125.36124.78125.30124.61304,800
Feb 26, 2024125.64125.74124.74124.85124.16373,400
Feb 23, 2024125.54126.07125.23125.78125.09385,300
Feb 22, 2024124.82125.59124.41125.28124.59314,800
Feb 21, 2024124.32124.88124.12124.83124.14318,900
Feb 20, 2024124.06124.92123.94124.31123.62369,900
Feb 16, 2024124.15124.91123.85124.24123.55414,200
Feb 15, 2024123.32124.61123.32124.49123.80346,600
Feb 14, 2024122.87123.03122.20122.91122.23379,300
Feb 13, 2024123.40123.56121.52122.28121.60510,300
Feb 12, 2024123.50124.62123.27124.33123.64351,200
Feb 09, 2024123.30123.36122.80123.33122.65347,100
Feb 08, 2024123.33123.42122.64123.30122.62368,800
Feb 07, 2024123.62123.70123.00123.42122.74353,400
Feb 06, 2024122.44123.26122.22123.04122.36317,000
Feb 05, 2024123.40123.40122.25122.30121.62371,000
Feb 02, 2024124.33124.84123.49124.14123.45389,800
Feb 01, 2024123.42124.86122.86124.82124.13420,300
Jan 31, 2024125.01125.23123.43123.53122.85512,000
Jan 30, 2024124.15125.02123.97124.80124.11469,400
Jan 29, 2024123.96124.50123.64124.46123.77320,400
Jan 26, 2024124.24124.62123.69123.94123.26535,300
Jan 25, 2024123.36124.00123.05123.97123.29457,800
Jan 24, 2024123.96123.98122.22122.28121.60426,500
Jan 23, 2024123.74124.11123.10123.53122.85425,000
Jan 22, 2024123.59124.21123.40123.76123.08560,200
Jan 19, 2024123.30123.87122.22123.54122.86445,200
Jan 18, 2024122.71123.03121.97122.88122.20650,100
Jan 17, 2024122.74123.59122.16122.50121.82540,600
Jan 16, 2024124.04124.13123.10123.42122.74663,900
Jan 12, 2024124.86125.24124.04124.44123.75347,100
Jan 11, 2024124.45124.50123.38124.15123.46706,900
Jan 10, 2024124.21124.76124.11124.46123.77434,900
Jan 09, 2024124.19124.40123.83124.30123.61583,000
Jan 08, 2024123.93125.00123.69124.97124.28839,200
Jan 05, 2024123.85124.72123.49124.10123.41493,900
Jan 04, 2024124.16124.75123.94123.99123.30508,600
Jan 03, 2024125.06125.35124.10124.23123.54450,800
Jan 02, 2024124.41125.82124.34125.48124.79671,100
Dec 29, 2023125.07125.30124.48124.97124.28407,700
Dec 28, 2023124.91125.40124.85125.24124.55374,700
Dec 27, 2023124.86125.22124.59125.07124.38496,900
Dec 26, 2023124.18125.22124.13124.84124.15316,600
Dec 22, 2023123.91124.76123.85124.22123.53510,900
Dec 21, 2023123.27123.78122.64123.71123.031,051,400
Dec 20, 2023124.14124.51122.55122.55121.87714,100
Dec 19, 2023124.00124.66124.00124.46123.77857,500
Dec 18, 2023123.90124.11123.53123.67122.99518,400
Dec 15, 2023124.31124.43123.17123.52122.84986,600
Dec 15, 20230.978 Dividend
Dec 14, 2023125.50126.30125.39125.58123.91505,300
Dec 13, 2023122.16124.75121.86124.73123.07763,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...