Advertisement
S&P 500 Annual Dividend Index F (SDA=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 02:15PM EDT. Market open.
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 69.50 | 69.55 | 69.50 | 69.50 | 69.50 | 506 |
| Oct 03, 2023 | 69.50 | 69.55 | 69.50 | 69.50 | 69.50 | 1,165 |
| Oct 02, 2023 | 69.55 | 69.60 | 69.50 | 69.55 | 69.55 | 1,165 |
| Sep 29, 2023 | 69.55 | 69.55 | 69.50 | 69.50 | 69.50 | 4,050 |
| Sep 28, 2023 | 69.55 | 69.55 | 69.50 | 69.50 | 69.50 | 1,185 |
| Sep 27, 2023 | 69.50 | 69.50 | 69.45 | 69.50 | 69.50 | 770 |
| Sep 26, 2023 | 69.50 | 69.55 | 69.50 | 69.50 | 69.50 | 926 |
| Sep 25, 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| Sep 22, 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 52 |
| Sep 21, 2023 | 69.55 | 69.55 | 69.50 | 69.50 | 69.50 | 2,099 |
| Sep 20, 2023 | 69.55 | 69.60 | 69.55 | 69.55 | 69.55 | 1,861 |
| Sep 19, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Sep 18, 2023 | 69.55 | 69.60 | 69.55 | 69.60 | 69.60 | 151 |
| Sep 15, 2023 | 69.60 | 69.60 | 69.50 | 69.60 | 69.60 | 1,122 |
| Sep 14, 2023 | 69.50 | 69.55 | 69.50 | 69.55 | 69.55 | 6,050 |
| Sep 13, 2023 | 69.50 | 69.55 | 69.50 | 69.55 | 69.55 | 700 |
| Sep 12, 2023 | 69.55 | 69.55 | 69.45 | 69.50 | 69.50 | 1,804 |
| Sep 11, 2023 | 69.55 | 69.55 | 69.45 | 69.55 | 69.55 | 5,553 |
| Sep 08, 2023 | 69.50 | 69.50 | 69.45 | 69.50 | 69.50 | 1,427 |
| Sep 07, 2023 | 69.55 | 69.55 | 69.45 | 69.50 | 69.50 | 790 |
| Sep 06, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 885 |
| Sep 05, 2023 | 69.45 | 69.50 | 69.45 | 69.50 | 69.50 | 603 |
| Sep 01, 2023 | 69.45 | 69.50 | 69.45 | 69.50 | 69.50 | 1,252 |
| Aug 31, 2023 | 69.45 | 69.50 | 69.45 | 69.45 | 69.45 | 726 |
| Aug 30, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 176 |
| Aug 29, 2023 | 69.35 | 69.45 | 69.35 | 69.40 | 69.40 | 612 |
| Aug 28, 2023 | 69.35 | 69.40 | 69.35 | 69.35 | 69.35 | 428 |
| Aug 25, 2023 | 69.35 | 69.40 | 69.30 | 69.30 | 69.30 | 797 |
| Aug 24, 2023 | 69.35 | 69.35 | 69.30 | 69.35 | 69.35 | 750 |
| Aug 23, 2023 | 69.35 | 69.35 | 69.30 | 69.35 | 69.35 | 313 |
| Aug 22, 2023 | 69.35 | 69.35 | 69.30 | 69.35 | 69.35 | 155 |
| Aug 21, 2023 | 69.30 | 69.35 | 69.30 | 69.35 | 69.35 | 309 |
| Aug 18, 2023 | 69.40 | 69.40 | 69.30 | 69.30 | 69.30 | 324 |
| Aug 17, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 303 |
| Aug 16, 2023 | 69.40 | 69.40 | 69.30 | 69.40 | 69.40 | 103 |
| Aug 15, 2023 | 69.30 | 69.40 | 69.30 | 69.30 | 69.30 | 550 |
| Aug 14, 2023 | 69.40 | 69.40 | 69.35 | 69.35 | 69.35 | 225 |
| Aug 11, 2023 | 69.35 | 69.35 | 69.30 | 69.30 | 69.30 | 319 |
| Aug 10, 2023 | 69.45 | 69.45 | 69.35 | 69.35 | 69.35 | 133 |
| Aug 09, 2023 | 69.35 | 69.40 | 69.35 | 69.35 | 69.35 | 1,578 |
| Aug 08, 2023 | 69.35 | 69.40 | 69.35 | 69.40 | 69.40 | 12 |
| Aug 07, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 3 |
| Aug 04, 2023 | 69.35 | 69.35 | 69.25 | 69.30 | 69.30 | 1,037 |
| Aug 03, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 160 |
| Aug 02, 2023 | 69.35 | 69.35 | 69.30 | 69.35 | 69.35 | 550 |
| Aug 01, 2023 | 69.30 | 69.35 | 69.30 | 69.35 | 69.35 | 505 |
| Jul 31, 2023 | 69.30 | 69.35 | 69.30 | 69.30 | 69.30 | 3,173 |
| Jul 28, 2023 | 69.40 | 69.45 | 69.30 | 69.45 | 69.45 | 185 |
| Jul 27, 2023 | 69.35 | 69.45 | 69.35 | 69.40 | 69.40 | 1,400 |
| Jul 26, 2023 | 69.35 | 69.40 | 69.35 | 69.40 | 69.40 | 257 |
| Jul 25, 2023 | 69.40 | 69.40 | 69.30 | 69.30 | 69.30 | 2,701 |
| Jul 24, 2023 | 69.40 | 69.45 | 69.25 | 69.30 | 69.30 | 1,935 |
| Jul 21, 2023 | 69.40 | 69.40 | 69.35 | 69.35 | 69.35 | 405 |
| Jul 20, 2023 | 69.35 | 69.40 | 69.35 | 69.35 | 69.35 | 1,237 |
| Jul 19, 2023 | 69.40 | 69.40 | 69.35 | 69.35 | 69.35 | 697 |
| Jul 18, 2023 | 69.30 | 69.35 | 69.30 | 69.35 | 69.35 | 200 |
| Jul 17, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1 |
| Jul 14, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 801 |
| Jul 13, 2023 | 69.25 | 69.35 | 69.25 | 69.30 | 69.30 | 302 |
| Jul 12, 2023 | 69.25 | 69.25 | 69.20 | 69.20 | 69.20 | 1,326 |
| Jul 11, 2023 | 69.25 | 69.30 | 69.25 | 69.30 | 69.30 | 301 |
| Jul 10, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 302 |
| Jul 07, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 50 |
| Jul 06, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 654 |
| Jul 05, 2023 | 69.20 | 69.35 | 69.15 | 69.20 | 69.20 | 608 |
| Jul 03, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 26 |
| Jun 30, 2023 | 69.30 | 69.30 | 69.25 | 69.25 | 69.25 | 36 |
| Jun 29, 2023 | 69.25 | 69.30 | 69.20 | 69.20 | 69.20 | 232 |
| Jun 28, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 101 |
| Jun 27, 2023 | 69.20 | 69.20 | 69.15 | 69.20 | 69.20 | 200 |
| Jun 26, 2023 | 69.15 | 69.20 | 69.15 | 69.15 | 69.15 | 453 |
| Jun 23, 2023 | 69.20 | 69.20 | 69.10 | 69.15 | 69.15 | 1,080 |
| Jun 22, 2023 | 69.20 | 69.25 | 69.20 | 69.20 | 69.20 | 340 |
| Jun 21, 2023 | 69.20 | 69.20 | 69.15 | 69.20 | 69.20 | 556 |
| Jun 20, 2023 | 69.25 | 69.25 | 69.20 | 69.20 | 69.20 | 780 |
| Jun 16, 2023 | 69.20 | 69.20 | 69.15 | 69.20 | 69.20 | 301 |
| Jun 15, 2023 | 69.10 | 69.15 | 69.10 | 69.10 | 69.10 | 1,385 |
| Jun 14, 2023 | 69.20 | 69.20 | 69.05 | 69.10 | 69.10 | 1,572 |
| Jun 13, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1,466 |
| Jun 12, 2023 | 69.10 | 69.10 | 69.05 | 69.10 | 69.10 | 696 |
| Jun 09, 2023 | 69.10 | 69.10 | 69.00 | 69.05 | 69.05 | 700 |
| Jun 08, 2023 | 69.00 | 69.10 | 69.00 | 69.05 | 69.05 | 1,928 |
| Jun 07, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,100 |
| Jun 06, 2023 | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | 1,138 |
| Jun 05, 2023 | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | 1,463 |
| Jun 02, 2023 | 69.00 | 69.05 | 69.00 | 69.05 | 69.05 | 1,500 |
| Jun 01, 2023 | 69.00 | 69.05 | 69.00 | 69.00 | 69.00 | 508 |
| May 31, 2023 | 68.95 | 69.00 | 68.95 | 68.95 | 68.95 | 1,009 |
| May 30, 2023 | 68.90 | 69.00 | 68.90 | 68.95 | 68.95 | 1,450 |
| May 26, 2023 | 68.85 | 68.95 | 68.85 | 68.90 | 68.90 | 652 |
| May 25, 2023 | 68.90 | 68.90 | 68.80 | 68.80 | 68.80 | 772 |
| May 24, 2023 | 68.80 | 68.85 | 68.80 | 68.80 | 68.80 | 201 |
| May 23, 2023 | 68.80 | 68.85 | 68.75 | 68.80 | 68.80 | 1,151 |
| May 22, 2023 | 68.75 | 68.80 | 68.75 | 68.80 | 68.80 | 143 |
| May 19, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 810 |
| May 18, 2023 | 68.80 | 68.85 | 68.80 | 68.80 | 68.80 | 1,209 |
| May 17, 2023 | 68.80 | 68.90 | 68.75 | 68.80 | 68.80 | 1,319 |
| May 16, 2023 | 68.80 | 68.85 | 68.70 | 68.80 | 68.80 | 576 |
| May 15, 2023 | 68.55 | 68.80 | 68.55 | 68.75 | 68.75 | 1,680 |
| May 12, 2023 | 68.75 | 68.80 | 68.70 | 68.70 | 68.70 | 2,003 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
