SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201793.6893.6893.4893.6593.65281,600
Oct 19, 201793.0393.3292.8493.3193.31284,000
Oct 18, 201793.1693.3993.0993.2693.26293,900
Oct 17, 201792.7993.0192.7492.9992.99315,400
Oct 16, 201792.8692.9192.7092.8192.81272,400
Oct 13, 201792.8993.1092.7592.7992.79348,900
Oct 12, 201792.3692.7392.2392.6592.65476,100
Oct 11, 201792.3192.5792.3192.5392.53265,400
Oct 10, 201792.0792.3892.0792.3292.32351,100
Oct 09, 201792.1892.2591.7791.8891.88308,400
Oct 06, 201792.1592.2791.9692.0892.08275,500
Oct 05, 201792.2992.5292.1792.3992.39353,500
Oct 04, 201791.9292.2291.8992.1792.17312,500
Oct 03, 201791.9192.0191.6992.0192.01450,700
Oct 02, 201791.4291.8391.2191.8391.831,064,400
Sep 29, 201791.2991.5291.1291.3391.33270,600
Sep 28, 201790.8891.3590.8191.3391.33462,500
Sep 27, 201791.0791.1590.3990.9090.90362,100
Sep 26, 201790.9791.1590.9190.9490.94433,500
Sep 25, 201790.4790.9890.4390.9190.91343,200
Sep 22, 201790.4090.5490.3790.4290.42243,900
Sep 21, 201790.7390.7990.3990.4390.43322,900
Sep 20, 201790.6790.8190.4090.7090.70331,600
Sep 19, 201790.6190.7090.5090.5790.57307,300
Sep 18, 201790.5590.7090.4290.5990.59298,800
Sep 15, 201790.1890.4790.1290.4590.45341,600
Sep 15, 20170.52 Dividend
Sep 14, 201790.3590.7490.2190.7290.20330,800
Sep 13, 201790.4090.6090.3690.5189.99244,900
Sep 12, 201790.5190.6590.3590.5290.00561,700
Sep 11, 201789.9790.4789.9790.4189.89386,400
Sep 08, 201788.9789.7188.9089.5889.07235,100
Sep 07, 201789.3489.3488.7989.1788.66355,200
Sep 06, 201789.1989.4189.1889.2488.73332,900
Sep 05, 201789.3289.5588.7388.9788.46436,600
Sep 01, 201789.2689.6089.1889.4888.97270,300
Aug 31, 201788.9889.2288.8389.0888.57352,200
Aug 30, 201788.5188.8488.3388.7588.24312,900
Aug 29, 201788.2288.6488.2088.5388.02527,300
Aug 28, 201789.0289.0688.4588.5888.07445,000
Aug 25, 201788.6289.1188.5788.8688.35272,000
Aug 24, 201788.8488.9188.3088.3587.84418,900
Aug 23, 201788.5888.8688.5188.6688.15248,800
Aug 22, 201788.3889.0088.3288.9188.40324,400
Aug 21, 201788.0688.4487.8888.3087.79352,500
Aug 18, 201788.1988.5087.9688.1087.60399,600
Aug 17, 201789.2489.4388.3088.3387.82600,300
Aug 16, 201789.2289.6389.2189.4588.94361,300
Aug 15, 201789.4689.5588.9989.0488.53286,700
Aug 14, 201788.7789.4588.7589.3488.83455,600
Aug 11, 201788.6488.7988.3588.4387.92534,200
Aug 10, 201789.3189.3888.6888.6888.17951,200
Aug 09, 201789.6289.7189.3789.5989.08656,200
Aug 08, 201789.9590.1989.6389.7689.25373,600
Aug 07, 201789.9590.1589.8990.0589.53282,400
Aug 04, 201789.9290.0789.6990.0189.49307,100
Aug 03, 201789.9490.0089.6689.8189.30352,600
Aug 02, 201790.0790.0789.6789.9289.40491,200
Aug 01, 201790.1890.2789.9090.2389.71496,500
Jul 31, 201789.8990.0689.7989.9089.38337,900
Jul 28, 201790.0590.1389.5989.8089.29502,500
Jul 27, 201790.0790.1889.7990.1889.66311,300
Jul 26, 201790.5690.5690.0090.0689.54621,800
Jul 25, 201790.2190.5190.0690.4889.96300,600
Jul 24, 201789.9489.9789.5789.8089.29277,100
Jul 21, 201789.8090.0189.6489.9889.46236,200
Jul 20, 201789.8490.0689.7089.9389.41294,200
Jul 19, 201789.3389.7589.2689.7489.23278,000
Jul 18, 201789.2389.3689.0289.2888.77282,900
Jul 17, 201789.3089.5689.1689.4188.90310,700
Jul 14, 201789.0389.5488.9689.3588.84582,600
Jul 13, 201788.8589.0088.6788.9488.43273,000
Jul 12, 201788.6389.1388.6388.7688.25284,000
Jul 11, 201788.4588.4687.8088.2987.78402,800
Jul 10, 201788.7988.8788.4788.4787.96262,100
Jul 07, 201788.5188.8988.3788.8388.32238,000
Jul 06, 201788.8788.9088.2788.3387.82292,600
Jul 05, 201789.5289.5689.0089.1088.59417,300
Jul 03, 201789.1789.8989.1789.5489.03156,400
Jun 30, 201789.0689.2588.8988.8988.38334,500
Jun 29, 201789.5889.6188.3388.8388.32294,800
Jun 28, 201789.2189.8389.2189.5189.00329,800
Jun 27, 201789.2689.4388.8888.8888.37768,600
Jun 26, 201789.2289.5189.1589.3488.83290,400
Jun 23, 201788.8589.1888.7888.9988.48392,600
Jun 22, 201788.9989.0388.7188.8288.31429,800
Jun 21, 201789.7589.7988.9089.0188.50362,300
Jun 20, 201790.2990.2989.6789.6989.18446,300
Jun 19, 201790.4990.4990.2390.4289.90373,200
Jun 16, 201790.0890.2889.6890.2789.75707,900
Jun 16, 20170.513 Dividend
Jun 15, 201790.3490.8090.2790.7489.71408,900
Jun 14, 201790.8690.8790.4290.7889.75347,600
Jun 13, 201790.4790.7590.2590.7589.72385,500
Jun 12, 201790.0890.6890.0890.3989.36772,500
Jun 09, 201789.3090.1589.2390.1289.10665,300
Jun 08, 201789.0989.4488.9489.2388.22405,100
Jun 07, 201789.1989.3288.9189.1188.10395,700
Jun 06, 201789.3189.3289.0089.0788.06581,400
Jun 05, 201789.8289.8289.4989.4988.47407,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...