NYSEArca - Delayed Quote USD

SPDR S&P Dividend ETF (SDY)

127.90 -0.55 (-0.43%)
At close: April 25 at 4:00 PM EDT
126.48 -1.42 (-1.11%)
After hours: April 25 at 6:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 127.79 128.26 127.08 127.90 127.90 232,947
Apr 24, 2024 127.73 128.64 127.23 128.45 128.45 228,500
Apr 23, 2024 127.87 128.49 127.76 128.06 128.06 188,200
Apr 22, 2024 127.15 128.31 126.48 127.72 127.72 216,600
Apr 19, 2024 125.82 126.95 125.72 126.79 126.79 219,800
Apr 18, 2024 125.52 126.01 125.15 125.65 125.65 238,800
Apr 17, 2024 125.21 125.49 124.37 125.00 125.00 222,600
Apr 16, 2024 125.29 125.30 124.42 124.60 124.60 256,900
Apr 15, 2024 127.01 127.21 124.96 125.36 125.36 273,200
Apr 12, 2024 127.11 127.24 125.54 125.89 125.89 260,900
Apr 11, 2024 128.28 128.29 126.98 127.42 127.42 218,200
Apr 10, 2024 128.42 128.50 127.35 127.89 127.89 343,700
Apr 9, 2024 129.58 130.02 128.93 129.90 129.90 315,000
Apr 8, 2024 129.05 129.71 129.05 129.25 129.25 208,400
Apr 5, 2024 128.44 129.18 128.09 129.01 129.01 253,700
Apr 4, 2024 130.25 130.57 128.22 128.48 128.48 257,400
Apr 3, 2024 129.81 129.87 129.27 129.52 129.52 341,300
Apr 2, 2024 130.32 130.56 129.63 129.90 129.90 263,800
Apr 1, 2024 131.59 131.59 130.52 130.64 130.64 384,900
Mar 28, 2024 131.02 131.67 130.98 131.24 131.24 319,000
Mar 27, 2024 128.97 130.89 128.96 130.89 130.89 305,300
Mar 26, 2024 128.80 128.98 128.21 128.23 128.23 327,800
Mar 25, 2024 128.85 129.34 128.45 128.52 128.52 328,500
Mar 22, 2024 129.61 129.74 128.83 128.85 128.85 228,200
Mar 21, 2024 129.20 129.82 128.95 129.46 129.46 379,600
Mar 20, 2024 128.07 129.05 127.90 128.91 128.91 486,000
Mar 19, 2024 127.55 128.25 127.54 128.21 128.21 374,500
Mar 18, 2024 127.78 128.14 127.41 127.54 127.54 266,200
Mar 15, 2024 0.71 Dividend
Mar 15, 2024 126.83 127.74 126.42 127.63 127.63 323,600
Mar 14, 2024 129.07 129.16 127.40 128.15 127.44 724,100
Mar 13, 2024 129.06 129.69 128.82 129.13 128.42 252,800
Mar 12, 2024 128.84 129.32 128.27 128.80 128.09 400,200
Mar 11, 2024 128.10 128.78 127.82 128.61 127.90 305,700
Mar 8, 2024 128.25 128.61 127.99 128.10 127.39 370,400
Mar 7, 2024 127.74 128.30 127.74 127.98 127.27 333,200
Mar 6, 2024 126.84 127.45 126.71 127.12 126.42 435,200
Mar 5, 2024 126.51 127.26 125.87 126.25 125.55 356,900
Mar 4, 2024 125.74 126.66 125.67 126.46 125.76 436,600
Mar 1, 2024 125.80 125.89 124.96 125.85 125.15 282,100
Feb 29, 2024 126.01 126.40 125.47 125.68 124.99 358,600
Feb 28, 2024 125.18 125.76 124.96 125.43 124.74 363,500
Feb 27, 2024 125.07 125.36 124.78 125.30 124.61 304,800
Feb 26, 2024 125.64 125.74 124.74 124.85 124.16 373,400
Feb 23, 2024 125.54 126.07 125.23 125.78 125.09 385,300
Feb 22, 2024 124.82 125.59 124.41 125.28 124.59 314,800
Feb 21, 2024 124.32 124.88 124.12 124.83 124.14 318,900
Feb 20, 2024 124.06 124.92 123.94 124.31 123.62 369,900
Feb 16, 2024 124.15 124.91 123.85 124.24 123.55 414,200
Feb 15, 2024 123.32 124.61 123.32 124.49 123.80 346,600
Feb 14, 2024 122.87 123.03 122.20 122.91 122.23 379,300
Feb 13, 2024 123.40 123.56 121.52 122.28 121.60 510,300
Feb 12, 2024 123.50 124.62 123.27 124.33 123.64 351,200
Feb 9, 2024 123.30 123.36 122.80 123.33 122.65 347,100
Feb 8, 2024 123.33 123.42 122.64 123.30 122.62 368,800
Feb 7, 2024 123.62 123.70 123.00 123.42 122.74 353,400
Feb 6, 2024 122.44 123.26 122.22 123.04 122.36 317,000
Feb 5, 2024 123.40 123.40 122.25 122.30 121.62 371,000
Feb 2, 2024 124.33 124.84 123.49 124.14 123.45 389,800
Feb 1, 2024 123.42 124.86 122.86 124.82 124.13 420,300
Jan 31, 2024 125.01 125.23 123.43 123.53 122.85 512,000
Jan 30, 2024 124.15 125.02 123.97 124.80 124.11 469,400
Jan 29, 2024 123.96 124.50 123.64 124.46 123.77 320,400
Jan 26, 2024 124.24 124.62 123.69 123.94 123.26 535,300
Jan 25, 2024 123.36 124.00 123.05 123.97 123.29 457,800
Jan 24, 2024 123.96 123.98 122.22 122.28 121.60 426,500
Jan 23, 2024 123.74 124.11 123.10 123.53 122.85 425,000
Jan 22, 2024 123.59 124.21 123.40 123.76 123.08 560,200
Jan 19, 2024 123.30 123.87 122.22 123.54 122.86 445,200
Jan 18, 2024 122.71 123.03 121.97 122.88 122.20 650,100
Jan 17, 2024 122.74 123.59 122.16 122.50 121.82 540,600
Jan 16, 2024 124.04 124.13 123.10 123.42 122.74 663,900
Jan 12, 2024 124.86 125.24 124.04 124.44 123.75 347,100
Jan 11, 2024 124.45 124.50 123.38 124.15 123.46 706,900
Jan 10, 2024 124.21 124.76 124.11 124.46 123.77 434,900
Jan 9, 2024 124.19 124.40 123.83 124.30 123.61 583,000
Jan 8, 2024 123.93 125.00 123.69 124.97 124.28 839,200
Jan 5, 2024 123.85 124.72 123.49 124.10 123.41 493,900
Jan 4, 2024 124.16 124.75 123.94 123.99 123.30 508,600
Jan 3, 2024 125.06 125.35 124.10 124.23 123.54 450,800
Jan 2, 2024 124.41 125.82 124.34 125.48 124.79 671,100
Dec 29, 2023 125.07 125.30 124.48 124.97 124.28 407,700
Dec 28, 2023 124.91 125.40 124.85 125.24 124.55 374,700
Dec 27, 2023 124.86 125.22 124.59 125.07 124.38 496,900
Dec 26, 2023 124.18 125.22 124.13 124.84 124.15 316,600
Dec 22, 2023 123.91 124.76 123.85 124.22 123.53 510,900
Dec 21, 2023 123.27 123.78 122.64 123.71 123.03 1,051,400
Dec 20, 2023 124.14 124.51 122.55 122.55 121.87 714,100
Dec 19, 2023 124.00 124.66 124.00 124.46 123.77 857,500
Dec 18, 2023 123.90 124.11 123.53 123.67 122.99 518,400
Dec 15, 2023 0.98 Dividend
Dec 15, 2023 124.31 124.43 123.17 123.52 122.84 986,600
Dec 14, 2023 125.50 126.30 125.39 125.58 123.91 505,300
Dec 13, 2023 122.16 124.75 121.86 124.73 123.07 763,100
Dec 12, 2023 122.12 122.40 121.43 122.18 120.56 578,900
Dec 11, 2023 121.44 122.01 121.44 121.93 120.31 491,400
Dec 8, 2023 121.50 121.93 121.06 121.25 119.64 708,600
Dec 7, 2023 121.11 121.80 120.69 121.50 119.89 631,600
Dec 6, 2023 120.90 121.46 120.72 120.87 119.27 799,200
Dec 5, 2023 121.45 121.55 120.58 120.64 119.04 623,500
Dec 4, 2023 120.62 121.83 120.62 121.75 120.13 844,400
Dec 1, 2023 119.55 121.21 119.46 121.21 119.60 610,500
Nov 30, 2023 118.78 119.69 118.33 119.65 118.06 350,700
Nov 29, 2023 119.07 119.45 118.37 118.56 116.99 588,300
Nov 28, 2023 118.78 119.29 118.50 118.68 117.11 424,000
Nov 27, 2023 118.83 118.96 118.34 118.76 117.18 528,100
Nov 24, 2023 118.65 119.13 118.65 119.07 117.49 164,900
Nov 22, 2023 118.46 118.82 118.30 118.62 117.05 365,800
Nov 21, 2023 117.95 118.33 117.66 118.18 116.61 514,700
Nov 20, 2023 117.74 118.34 117.25 118.04 116.47 612,800
Nov 17, 2023 118.07 118.25 117.69 118.00 116.43 563,600
Nov 16, 2023 117.75 118.09 117.43 117.72 116.16 449,000
Nov 15, 2023 117.43 118.36 117.39 117.72 116.16 534,600
Nov 14, 2023 115.51 117.19 115.51 116.95 115.40 412,300
Nov 13, 2023 114.00 114.38 113.70 114.06 112.55 497,200
Nov 10, 2023 113.83 114.26 113.20 114.19 112.67 425,000
Nov 9, 2023 114.57 114.66 113.23 113.40 111.90 444,600
Nov 8, 2023 114.75 114.88 113.83 114.25 112.73 453,200
Nov 7, 2023 114.93 114.97 114.42 114.63 113.11 794,800
Nov 6, 2023 115.59 115.72 114.98 115.13 113.60 592,900
Nov 3, 2023 115.46 116.31 115.46 115.60 114.07 379,700
Nov 2, 2023 112.91 114.47 112.91 114.40 112.88 518,000
Nov 1, 2023 112.06 112.50 111.40 112.21 110.72 881,600
Oct 31, 2023 111.36 112.08 111.01 111.94 110.45 653,100
Oct 30, 2023 110.80 111.38 110.31 111.10 109.63 461,100
Oct 27, 2023 111.80 111.80 109.87 110.20 108.74 429,900
Oct 26, 2023 111.81 112.59 111.77 111.83 110.35 502,600
Oct 25, 2023 111.59 112.04 111.01 111.46 109.98 505,800
Oct 24, 2023 111.81 112.21 111.40 111.85 110.37 385,500
Oct 23, 2023 111.51 112.13 110.95 110.98 109.51 344,400
Oct 20, 2023 112.61 113.10 111.83 111.84 110.36 443,900
Oct 19, 2023 113.78 114.27 112.55 112.70 111.20 471,800
Oct 18, 2023 115.03 115.06 113.81 113.92 112.41 927,600
Oct 17, 2023 114.19 115.94 114.19 115.38 113.85 487,600
Oct 16, 2023 114.42 115.14 114.00 114.78 113.26 337,900
Oct 13, 2023 113.98 114.35 113.26 113.72 112.21 547,400
Oct 12, 2023 115.22 115.24 112.96 113.55 112.04 506,300
Oct 11, 2023 115.06 115.29 114.19 114.89 113.37 699,000
Oct 10, 2023 114.43 115.42 114.34 114.85 113.33 375,800
Oct 9, 2023 113.07 114.24 113.05 114.14 112.63 561,800
Oct 6, 2023 112.08 113.65 111.05 113.08 111.58 595,700
Oct 5, 2023 113.05 113.26 112.19 112.63 111.14 724,200
Oct 4, 2023 113.00 113.37 111.96 113.26 111.76 434,200
Oct 3, 2023 112.91 113.45 112.38 112.76 111.26 631,300
Oct 2, 2023 114.64 114.68 112.84 113.46 111.95 517,200
Sep 29, 2023 116.04 116.14 114.63 115.01 113.48 429,100
Sep 28, 2023 115.27 115.74 115.00 115.36 113.83 333,600
Sep 27, 2023 115.81 115.95 114.45 115.09 113.56 534,400
Sep 26, 2023 116.61 116.83 115.40 115.45 113.92 519,800
Sep 25, 2023 116.69 117.21 116.57 117.16 115.61 421,300
Sep 22, 2023 117.60 117.83 116.97 117.04 115.49 391,300
Sep 21, 2023 118.82 118.96 117.53 117.57 116.01 648,200
Sep 20, 2023 119.90 120.46 119.20 119.28 117.70 585,400
Sep 19, 2023 119.61 119.82 119.05 119.49 117.90 483,100
Sep 18, 2023 119.94 120.15 119.34 119.68 118.09 313,600
Sep 15, 2023 0.79 Dividend
Sep 15, 2023 120.39 120.81 119.75 119.86 118.27 272,300
Sep 14, 2023 120.81 121.58 120.81 121.51 119.12 400,400
Sep 13, 2023 120.53 120.74 119.93 120.18 117.81 661,700
Sep 12, 2023 120.49 120.93 120.31 120.44 118.07 304,300
Sep 11, 2023 120.57 120.94 120.36 120.62 118.24 340,900
Sep 8, 2023 120.41 120.60 120.09 120.34 117.97 411,900
Sep 7, 2023 120.24 120.77 119.90 120.24 117.87 326,000
Sep 6, 2023 120.79 120.79 119.86 120.29 117.92 322,500
Sep 5, 2023 122.34 122.34 120.76 120.79 118.41 385,100
Sep 1, 2023 122.91 123.26 122.23 122.46 120.05 228,500
Aug 31, 2023 122.88 123.16 122.25 122.25 119.84 284,600
Aug 30, 2023 122.53 123.12 122.47 122.66 120.24 314,500
Aug 29, 2023 121.74 122.57 121.56 122.53 120.12 367,600
Aug 28, 2023 121.45 122.15 121.27 121.54 119.14 454,000
Aug 25, 2023 120.67 121.38 120.14 120.96 118.58 410,100
Aug 24, 2023 120.66 121.85 120.20 120.20 117.83 309,800
Aug 23, 2023 120.42 120.93 120.31 120.93 118.55 344,400
Aug 22, 2023 120.85 121.04 120.15 120.31 117.94 547,900
Aug 21, 2023 121.26 121.30 119.97 120.59 118.21 534,700
Aug 18, 2023 120.70 121.52 120.66 121.25 118.86 456,700
Aug 17, 2023 121.96 122.37 121.00 121.00 118.62 325,000
Aug 16, 2023 122.25 122.65 121.58 121.59 119.19 352,900
Aug 15, 2023 123.10 123.12 121.97 121.97 119.57 317,900
Aug 14, 2023 124.09 124.18 123.39 123.64 121.20 320,800
Aug 11, 2023 123.58 124.22 123.48 124.10 121.65 268,100
Aug 10, 2023 124.59 125.25 123.49 123.73 121.29 338,200
Aug 9, 2023 124.34 124.77 123.91 124.09 121.64 287,800
Aug 8, 2023 124.39 124.39 123.19 124.12 121.67 355,400
Aug 7, 2023 124.82 125.60 124.82 125.48 123.01 284,600
Aug 4, 2023 125.50 125.93 124.29 124.41 121.96 603,800
Aug 3, 2023 125.92 126.03 125.10 125.13 122.66 642,900
Aug 2, 2023 125.79 126.63 125.66 126.02 123.54 458,900
Aug 1, 2023 126.52 127.13 126.15 126.39 123.90 411,500
Jul 31, 2023 127.06 127.36 126.53 126.84 124.34 430,300
Jul 28, 2023 126.68 127.27 126.11 126.74 124.24 420,600
Jul 27, 2023 127.88 127.88 125.82 126.04 123.56 435,500
Jul 26, 2023 126.65 127.88 126.65 127.58 125.07 322,000
Jul 25, 2023 126.48 127.08 126.19 126.78 124.28 375,900
Jul 24, 2023 126.22 126.91 126.18 126.60 124.10 332,300
Jul 21, 2023 126.40 126.62 125.68 126.21 123.72 376,100
Jul 20, 2023 125.58 126.15 124.83 126.12 123.63 339,600
Jul 19, 2023 124.64 125.42 124.45 125.32 122.85 376,600
Jul 18, 2023 123.31 124.81 123.28 124.38 121.93 475,700
Jul 17, 2023 122.90 123.70 122.33 123.34 120.91 639,000
Jul 14, 2023 124.00 124.00 122.47 122.99 120.57 456,500
Jul 13, 2023 123.53 123.96 123.24 123.88 121.44 503,100
Jul 12, 2023 123.81 124.06 123.16 123.41 120.98 450,500
Jul 11, 2023 121.54 122.73 121.47 122.70 120.28 305,800
Jul 10, 2023 120.44 121.92 120.43 121.16 118.77 367,600
Jul 7, 2023 120.49 121.55 120.12 120.50 118.13 537,700
Jul 6, 2023 121.31 121.34 120.14 121.02 118.63 351,900
Jul 5, 2023 122.48 122.95 121.96 122.12 119.71 773,400
Jul 3, 2023 122.60 123.27 122.17 123.10 120.67 178,900
Jun 30, 2023 122.49 122.89 122.18 122.58 120.16 335,000
Jun 29, 2023 120.70 122.01 120.50 121.95 119.55 286,100
Jun 28, 2023 121.17 121.17 120.27 120.76 118.38 417,800
Jun 27, 2023 120.34 121.42 120.02 121.24 118.85 305,800
Jun 26, 2023 119.35 120.60 119.30 120.31 117.94 358,400
Jun 23, 2023 120.21 120.54 119.16 119.25 116.90 592,000
Jun 22, 2023 121.54 121.75 120.30 120.52 118.14 425,100
Jun 21, 2023 121.41 122.03 120.64 121.57 119.17 435,400
Jun 20, 2023 122.76 122.79 121.68 121.68 119.28 377,100
Jun 16, 2023 0.81 Dividend
Jun 16, 2023 123.31 123.70 122.85 123.19 120.76 378,000
Jun 15, 2023 122.39 123.94 122.39 123.76 120.52 385,200
Jun 14, 2023 123.38 123.94 122.07 122.47 119.27 282,400
Jun 13, 2023 122.43 123.51 122.05 123.17 119.95 442,200
Jun 12, 2023 122.92 123.26 121.56 122.16 118.96 355,600
Jun 9, 2023 123.04 123.38 122.51 122.89 119.68 285,000
Jun 8, 2023 123.36 123.65 122.59 123.31 120.08 323,200
Jun 7, 2023 121.71 123.80 121.26 123.54 120.31 451,100
Jun 6, 2023 120.56 121.89 120.45 121.51 118.33 733,800
Jun 5, 2023 121.20 121.32 120.26 120.38 117.23 386,000
Jun 2, 2023 118.85 121.61 118.77 121.48 118.30 318,600
Jun 1, 2023 117.73 118.14 116.78 118.02 114.93 437,600
May 31, 2023 118.16 118.41 116.88 117.30 114.23 302,100
May 30, 2023 118.91 119.11 118.04 118.44 115.34 634,500
May 26, 2023 118.39 119.00 117.92 118.83 115.72 411,000
May 25, 2023 118.84 118.97 117.50 118.23 115.14 659,800
May 24, 2023 120.15 120.22 119.05 119.15 116.03 602,300
May 23, 2023 120.85 121.81 120.52 120.52 117.37 258,400
May 22, 2023 121.24 121.57 120.28 121.06 117.89 365,700
May 19, 2023 122.14 122.21 120.64 121.10 117.93 302,700
May 18, 2023 121.23 121.83 120.75 121.64 118.46 376,400
May 17, 2023 120.59 121.60 120.02 121.49 118.31 344,300
May 16, 2023 121.39 121.39 119.87 119.87 116.73 342,600
May 15, 2023 121.70 122.07 121.16 121.76 118.58 311,800
May 12, 2023 121.69 121.94 120.68 121.49 118.31 242,400
May 11, 2023 121.81 121.81 120.74 121.24 118.07 366,400
May 10, 2023 123.05 123.22 121.10 122.21 119.01 303,400
May 9, 2023 122.44 122.58 121.83 122.20 119.00 249,900
May 8, 2023 123.97 123.99 122.62 122.91 119.70 268,300
May 5, 2023 122.89 123.95 122.85 123.61 120.38 417,600
May 4, 2023 122.23 122.49 121.13 121.89 118.70 529,300
May 3, 2023 123.35 124.63 122.62 122.72 119.51 529,600
May 2, 2023 124.59 124.59 121.78 123.14 119.92 523,900
May 1, 2023 125.02 125.74 124.80 124.91 121.64 477,900
Apr 28, 2023 124.11 125.25 124.09 124.97 121.70 526,700
Apr 27, 2023 122.03 124.23 122.03 124.17 120.92 419,900
Apr 26, 2023 122.94 123.12 121.74 121.87 118.68 300,700

Related Tickers