U.S. markets closed

SPDR S&P Dividend ETF (SDY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.80-1.73 (-1.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021112.45112.50110.71110.80110.80930,500
Feb 25, 2021114.31114.77112.26112.53112.53633,400
Feb 24, 2021113.03114.41112.90114.18114.18624,500
Feb 23, 2021112.62113.18112.22112.90112.90509,500
Feb 22, 2021111.28112.61111.18112.28112.28331,200
Feb 19, 2021111.30111.74111.21111.37111.37269,900
Feb 18, 2021111.08111.38110.75110.98110.98239,600
Feb 17, 2021111.04111.56110.71111.37111.37403,800
Feb 16, 2021111.71111.74110.96111.13111.13448,100
Feb 12, 2021110.77111.30110.58111.18111.18531,300
Feb 11, 2021111.29111.46110.09110.88110.88295,100
Feb 10, 2021111.00111.43110.54111.10111.10428,000
Feb 09, 2021110.31110.82109.91110.58110.58918,400
Feb 08, 2021109.84110.42109.62110.37110.374,002,300
Feb 05, 2021109.11109.56108.94109.39109.39324,400
Feb 04, 2021107.58108.65107.35108.53108.53299,700
Feb 03, 2021107.02107.56106.45107.39107.39428,900
Feb 02, 2021106.95107.64106.57107.01107.01399,800
Feb 01, 2021106.11106.48105.06106.27106.27574,600
Jan 29, 2021106.86107.31104.98105.27105.27710,700
Jan 28, 2021107.74108.71107.26107.33107.33469,100
Jan 27, 2021107.62108.27106.79107.22107.22524,600
Jan 26, 2021109.48109.63108.46108.78108.781,041,200
Jan 25, 2021108.08109.28107.77108.89108.89450,300
Jan 22, 2021107.94108.75107.49108.54108.54435,600
Jan 21, 2021109.65109.87108.60108.71108.71502,500
Jan 20, 2021109.59109.96109.10109.80109.80381,600
Jan 19, 2021109.92109.98109.28109.40109.40369,000
Jan 15, 2021109.29109.63108.10109.25109.25524,000
Jan 14, 2021109.79110.65109.61110.06110.06384,200
Jan 13, 2021109.78109.92109.10109.35109.351,213,500
Jan 12, 2021108.95109.95108.69109.77109.771,073,600
Jan 11, 2021107.88109.06107.61108.77108.77924,800
Jan 08, 2021109.19109.19107.55108.73108.73535,700
Jan 07, 2021109.25109.37108.53108.86108.86420,800
Jan 06, 2021105.92109.36105.92108.72108.72706,100
Jan 05, 2021104.50105.96104.32105.23105.23483,100
Jan 04, 2021106.24106.26103.66104.47104.47724,500
Dec 31, 2020105.27106.03104.84105.93105.93421,000
Dec 30, 2020104.90105.82104.90105.37105.37430,800
Dec 29, 2020105.85105.97104.35104.69104.69587,800
Dec 28, 2020105.55106.32105.35105.52105.52448,000
Dec 24, 2020105.02105.15104.35105.15105.15311,400
Dec 23, 2020104.67105.39104.53104.82104.82494,500
Dec 22, 2020104.45104.46103.86104.12104.123,034,200
Dec 21, 2020104.00104.58102.99104.44104.44880,000
Dec 18, 2020106.32106.68104.91105.33105.331,199,000
Dec 18, 20200.987 Dividend
Dec 17, 2020107.16107.34106.81107.16106.171,251,300
Dec 16, 2020107.39107.49106.52106.79105.81295,400
Dec 15, 2020106.18107.42105.90107.33106.34391,900
Dec 14, 2020107.45107.81105.54105.54104.57699,300
Dec 11, 2020106.11106.81105.87106.62105.64303,700
Dec 10, 2020106.52106.94106.19106.79105.81376,400
Dec 09, 2020106.95107.37106.36106.93105.95673,600
Dec 08, 2020105.52106.90105.52106.68105.70681,500
Dec 07, 2020106.49106.56105.66105.95104.971,149,200
Dec 04, 2020105.51106.98105.51106.98105.99363,400
Dec 03, 2020104.93105.73104.80105.13104.16501,300
Dec 02, 2020104.38105.00104.15104.86103.89407,100
Dec 01, 2020105.02105.80104.52104.66103.70630,800
Nov 30, 2020105.31105.31103.65103.80102.84546,700
Nov 27, 2020106.40106.40105.40105.67104.70705,600
Nov 25, 2020107.14107.14106.00106.36105.38486,200
Nov 24, 2020105.92107.49105.87107.36106.37566,500
Nov 23, 2020103.94105.08103.79104.70103.741,205,000
Nov 20, 2020103.42103.73102.90103.18102.23455,400
Nov 19, 2020103.27103.74102.58103.65102.70409,600
Nov 18, 2020105.54105.73103.59103.59102.64490,200
Nov 17, 2020105.14105.66104.14105.26104.29437,200
Nov 16, 2020105.68106.18104.79106.16105.182,539,300
Nov 13, 2020101.99103.79101.93103.60102.65516,000
Nov 12, 2020102.53102.55100.40101.34100.41558,400
Nov 11, 2020104.79104.79102.75103.29102.34526,000
Nov 10, 2020102.14104.66102.10104.37103.41942,800
Nov 09, 2020101.39104.11101.21101.73100.79858,300
Nov 06, 202097.1697.5396.0496.2995.40390,200
Nov 05, 202096.0697.5496.0296.9496.05523,300
Nov 04, 202096.3697.1495.0195.0794.191,169,200
Nov 03, 202096.2097.2996.1396.8195.92869,100
Nov 02, 202093.5695.1893.1395.0794.19845,100
Oct 30, 202092.0492.8391.4492.4691.61861,400
Oct 29, 202091.6093.1290.6292.4591.60850,000
Oct 28, 202092.9793.7391.6991.7690.91782,100
Oct 27, 202096.0996.1494.5094.5093.63469,200
Oct 26, 202096.9697.0095.3296.2795.38607,700
Oct 23, 202098.1198.4597.3398.0097.10407,600
Oct 22, 202096.3797.6896.2897.6196.71471,600
Oct 21, 202096.2496.9396.1996.3095.41489,900
Oct 20, 202096.2697.2396.1296.3895.49641,500
Oct 19, 202097.4497.6995.6995.8494.96500,100
Oct 16, 202097.4697.8096.9997.2996.39582,000
Oct 15, 202095.8997.4495.6897.3196.41566,800
Oct 14, 202097.0897.8296.6996.8195.92504,800
Oct 13, 202097.7998.0996.8097.0896.19531,800
Oct 12, 202097.8398.5297.6698.2497.34513,500
Oct 09, 202098.2398.4797.4397.6196.71476,800
Oct 08, 202096.9797.7296.9197.6996.79526,700
Oct 07, 202095.2996.1895.2095.7694.88504,100
Oct 06, 202095.3596.6394.4494.5793.70789,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...