SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020108.49108.55108.16108.34108.34444,300
Jan 16, 2020107.88108.47107.84108.47108.47690,300
Jan 15, 2020107.18107.89107.14107.46107.461,543,200
Jan 14, 2020107.15107.43106.93107.26107.26688,500
Jan 13, 2020106.65107.29106.50107.27107.27811,300
Jan 10, 2020106.96107.09106.33106.50106.50612,000
Jan 09, 2020106.86106.90106.46106.85106.85415,000
Jan 08, 2020106.25107.03106.17106.57106.57644,800
Jan 07, 2020106.50106.55106.07106.25106.25724,900
Jan 06, 2020106.29106.76106.11106.73106.73683,800
Jan 03, 2020106.34106.99106.33106.80106.80524,000
Jan 02, 2020108.00108.00106.65107.29107.291,654,200
Dec 31, 2019107.20107.64107.18107.57107.57299,200
Dec 30, 2019107.74107.78107.22107.34107.34281,400
Dec 27, 2019107.75107.79107.50107.64107.64315,400
Dec 26, 2019107.48107.58107.24107.58107.58368,400
Dec 24, 2019107.63107.65107.22107.36107.36332,500
Dec 23, 2019107.73107.76107.37107.44107.44506,100
Dec 20, 2019107.37107.86107.35107.59107.59325,400
Dec 20, 20190.792 Dividend
Dec 19, 2019107.65107.90107.59107.77106.98269,600
Dec 18, 2019107.82107.84107.37107.65106.86370,500
Dec 17, 2019107.80107.95107.64107.69106.90282,300
Dec 16, 2019107.59107.94107.58107.66106.87325,800
Dec 13, 2019107.57107.84106.68107.03106.24295,200
Dec 12, 2019106.70107.94106.62107.67106.88420,000
Dec 11, 2019106.64106.86106.38106.67105.89299,500
Dec 10, 2019106.73106.84106.27106.48105.70392,300
Dec 09, 2019106.75107.02106.67106.80106.02285,300
Dec 06, 2019106.63107.25106.53106.85106.06395,300
Dec 05, 2019105.97106.03105.53105.98105.20340,000
Dec 04, 2019105.29106.19105.16105.73104.95369,700
Dec 03, 2019104.87104.98104.24104.90104.13479,100
Dec 02, 2019106.41106.48105.54105.57104.79442,900
Nov 29, 2019106.75106.77106.15106.26105.48154,900
Nov 27, 2019106.58106.88106.41106.88106.09353,700
Nov 26, 2019106.20106.44106.06106.37105.59326,100
Nov 25, 2019105.82106.24105.70106.16105.38448,800
Nov 22, 2019105.39105.66105.09105.50104.72316,300
Nov 21, 2019105.53105.53104.93105.10104.33695,300
Nov 20, 2019105.74105.89105.00105.48104.70527,100
Nov 19, 2019106.21106.21105.74105.90105.121,884,500
Nov 18, 2019106.06106.14105.83106.01105.233,566,900
Nov 15, 2019106.08106.22105.74106.21105.43309,900
Nov 14, 2019105.48105.78105.35105.63104.85311,000
Nov 13, 2019105.25105.75105.03105.53104.75316,500
Nov 12, 2019105.81106.00105.48105.62104.84313,400
Nov 11, 2019105.86105.93105.64105.74104.96340,600
Nov 08, 2019106.01106.13105.62106.13105.35273,300
Nov 07, 2019106.58106.89105.98106.16105.38414,500
Nov 06, 2019106.17106.24105.77106.14105.36766,700
Nov 05, 2019106.07106.41105.83106.19105.41506,700
Nov 04, 2019105.61106.00105.50105.94105.16500,100
Nov 01, 2019104.70105.10104.58105.10104.33407,200
Oct 31, 2019104.95104.95103.83104.27103.50605,500
Oct 30, 2019104.86105.16104.45105.08104.31427,100
Oct 29, 2019104.40105.14104.27104.96104.19438,300
Oct 28, 2019104.57104.96104.48104.49103.72298,100
Oct 25, 2019103.89104.44103.76104.22103.45483,900
Oct 24, 2019104.61104.69103.69104.07103.31292,500
Oct 23, 2019104.13104.49103.90104.46103.69280,600
Oct 22, 2019104.01104.60103.67104.14103.37292,300
Oct 21, 2019103.68103.90103.59103.87103.11664,400
Oct 18, 2019102.69103.50102.68103.27102.51303,600
Oct 17, 2019102.51103.01102.51102.92102.16670,600
Oct 16, 2019102.21102.58102.10102.28101.53294,900
Oct 15, 2019101.98102.54101.86102.23101.48376,300
Oct 14, 2019101.78101.86101.48101.66100.91289,100
Oct 11, 2019101.23102.76101.23101.95101.20485,800
Oct 10, 201999.41100.4199.13100.2199.47382,000
Oct 09, 201999.3399.7298.8799.4198.68434,800
Oct 08, 201999.6099.7798.6898.7398.00454,400
Oct 07, 2019100.53100.91100.12100.2199.47312,200
Oct 04, 201999.85100.8599.75100.79100.052,556,900
Oct 03, 201999.1299.7098.0799.7098.97475,800
Oct 02, 2019100.51100.6698.7399.2698.53751,200
Oct 01, 2019102.81103.03100.91101.03100.29401,200
Sep 30, 2019102.30102.82102.18102.60101.85339,600
Sep 27, 2019102.47102.69101.67102.16101.41292,100
Sep 26, 2019102.33102.65101.79102.22101.47421,400
Sep 25, 2019101.60102.38101.52102.29101.54460,300
Sep 24, 2019102.38102.54101.31101.59100.84755,100
Sep 23, 2019101.69102.39101.35102.09101.34325,600
Sep 20, 2019102.55102.76101.82101.93101.18936,900
Sep 20, 20190.69 Dividend
Sep 19, 2019103.46103.63102.93103.07101.63309,900
Sep 18, 2019103.17103.27102.43103.22101.78264,900
Sep 17, 2019103.01103.29102.77103.24101.80249,100
Sep 16, 2019103.34103.38102.91103.09101.65342,400
Sep 13, 2019103.96104.25103.58103.68102.23380,100
Sep 12, 2019104.00104.04103.35103.80102.35387,600
Sep 11, 2019102.54103.78102.08103.72102.27506,900
Sep 10, 2019101.49102.53101.43102.53101.10497,200
Sep 09, 2019101.30101.68101.10101.68100.26322,300
Sep 06, 2019100.90101.19100.72100.9999.58275,400
Sep 05, 2019100.43101.14100.19100.6799.26430,900
Sep 04, 201999.5299.9599.3899.9198.51541,000
Sep 03, 201998.8499.0098.2098.9697.58399,400
Aug 30, 201999.5699.7999.0899.3998.00347,000
Aug 29, 201998.6999.2798.5699.1097.71284,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...