SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201999.0699.3696.5897.0197.01453,400
Aug 22, 201999.5099.7798.7699.4299.42295,600
Aug 21, 201999.2699.4099.0199.1999.19344,300
Aug 20, 201999.1799.1798.3498.3698.36269,200
Aug 19, 201999.1899.4799.0499.2899.28294,500
Aug 16, 201997.2698.4897.2698.3098.30351,900
Aug 15, 201997.0597.2296.2596.8296.82375,500
Aug 14, 201998.1198.2196.6396.6996.69514,700
Aug 13, 201998.27100.3998.0599.3799.37313,400
Aug 12, 201999.1299.1798.1298.3598.35339,400
Aug 09, 2019100.02100.1398.9399.5099.50333,600
Aug 08, 201999.01100.3098.89100.29100.29408,000
Aug 07, 201997.3298.8896.5398.5198.51672,600
Aug 06, 201997.6398.2797.0298.1798.17439,300
Aug 05, 201998.7898.7896.5197.2897.281,897,100
Aug 02, 2019100.04100.3199.3299.7899.78473,600
Aug 01, 2019101.84102.27100.14100.26100.26500,100
Jul 31, 2019102.81102.96101.09101.83101.83468,600
Jul 30, 2019102.39102.90102.25102.90102.90330,800
Jul 29, 2019102.76102.83102.59102.72102.72311,600
Jul 26, 2019102.21102.80102.09102.73102.73249,900
Jul 25, 2019102.42102.57101.87102.13102.13326,200
Jul 24, 2019101.70102.45101.66102.45102.45367,900
Jul 23, 2019101.20101.90100.98101.86101.86362,900
Jul 22, 2019101.24101.32100.63100.75100.75262,800
Jul 19, 2019101.71101.97101.09101.11101.11298,400
Jul 18, 2019101.20101.69100.95101.59101.59288,400
Jul 17, 2019102.07102.07101.30101.31101.31459,400
Jul 16, 2019102.05102.21101.90102.02102.02317,600
Jul 15, 2019102.41102.41101.91102.07102.07524,900
Jul 12, 2019101.67102.30101.49102.25102.25370,700
Jul 11, 2019101.60101.62100.99101.48101.48671,800
Jul 10, 2019101.82101.86101.35101.44101.44405,000
Jul 09, 2019101.41101.53101.16101.43101.43373,000
Jul 08, 2019102.02102.14101.55101.74101.74250,600
Jul 05, 2019102.01102.27101.35102.24102.24714,700
Jul 03, 2019101.70102.44101.70102.43102.43824,800
Jul 02, 2019101.28101.54101.06101.48101.48599,900
Jul 01, 2019101.69101.93100.75101.24101.24605,900
Jun 28, 2019100.32101.03100.32100.88100.88359,700
Jun 27, 201999.59100.1599.57100.09100.09593,000
Jun 26, 2019100.25100.2599.3599.3899.381,324,100
Jun 25, 2019100.78100.86100.07100.13100.13646,900
Jun 24, 2019101.14101.34100.86100.86100.86354,800
Jun 21, 2019101.33101.45100.89101.10101.10403,400
Jun 21, 20190.627 Dividend
Jun 20, 2019101.89102.14101.22102.01101.38453,700
Jun 19, 2019101.05101.39100.76101.25100.63676,300
Jun 18, 2019100.73101.51100.73101.01100.39686,500
Jun 17, 2019100.78100.84100.25100.3199.69315,800
Jun 14, 2019100.97100.99100.48100.77100.15378,700
Jun 13, 2019100.75101.11100.49100.95100.33493,700
Jun 12, 2019100.22100.64100.22100.5399.91467,100
Jun 11, 2019100.54100.95100.09100.2399.611,042,600
Jun 10, 2019100.54100.63100.09100.2399.61307,200
Jun 07, 201999.89100.6699.89100.1799.55468,600
Jun 06, 201999.3299.8599.0599.6199.00692,500
Jun 05, 201998.7099.2298.2599.2198.60412,200
Jun 04, 201997.4598.3897.3498.3697.76652,300
Jun 03, 201995.9196.9495.8796.7496.15651,500
May 31, 201996.0596.1895.6395.8795.28584,000
May 30, 201996.9497.3696.4396.7696.17345,800
May 29, 201997.0697.1796.3296.8196.21561,700
May 28, 201998.7398.9397.3597.3796.77443,800
May 24, 201998.7298.8998.3298.7098.09463,000
May 23, 201998.8198.8197.8698.3497.74950,300
May 22, 201999.3799.5999.1599.3898.77337,000
May 21, 201999.0899.7199.0399.6399.02266,900
May 20, 201998.6999.2298.4698.6798.06315,000
May 17, 201998.8799.6798.8098.9698.35326,600
May 16, 201999.13100.0199.0499.4898.87420,400
May 15, 201998.2199.1098.0198.8998.28352,600
May 14, 201998.2799.1498.2098.6798.06436,600
May 13, 201998.5998.7397.6998.0897.48723,700
May 10, 201999.20100.1998.2599.9499.33567,200
May 09, 201998.9699.6698.4299.4798.86426,700
May 08, 201999.80100.2299.5299.5898.971,472,600
May 07, 2019100.69100.7799.3299.9499.33609,400
May 06, 2019100.75101.62100.66101.44100.82574,700
May 03, 2019101.23101.92101.23101.86101.23354,300
May 02, 2019100.42100.99100.21100.88100.26401,100
May 01, 2019101.54101.54100.47100.4999.87481,000
Apr 30, 2019101.14101.61100.74101.52100.90409,600
Apr 29, 2019101.19101.38101.06101.10100.48484,500
Apr 26, 2019100.53101.15100.52101.11100.49494,800
Apr 25, 2019100.86100.9699.97100.4799.85530,700
Apr 24, 2019101.34101.69101.14101.33100.71465,600
Apr 23, 2019100.64101.42100.51101.28100.66425,700
Apr 22, 2019100.77100.87100.31100.5299.90557,200
Apr 18, 2019100.93101.14100.64100.99100.37568,800
Apr 17, 2019101.44101.44100.59100.68100.06570,700
Apr 16, 2019101.36101.39100.92101.21100.59441,300
Apr 15, 2019101.36101.45100.96101.10100.48303,300
Apr 12, 2019101.11101.32100.84101.29100.67394,400
Apr 11, 2019100.57100.86100.44100.80100.18549,500
Apr 10, 2019100.09100.4599.99100.4299.80595,400
Apr 09, 2019100.67100.6799.7899.9599.34462,500
Apr 08, 2019100.86100.99100.58100.97100.35440,200
Apr 05, 2019100.57100.98100.41100.97100.35461,700
Apr 04, 2019100.08100.4699.98100.3999.77400,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...