SPDR® S&P Dividend ETF (SDY) Historical Stock Data
127.49 ↓0.41 (-0.32%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, SDY is down -0.08% a day on average. There have been 15 days where SPDR® S&P Dividend ETF closed green and 15 days where SDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 127.83 | 127.49 | ↓$0.34 (-0.27%) | 127.46 | 128.30 | 151.30K |
| 2024-04-25 | 127.79 | 127.90 | ↑$0.11 (0.09%) | 127.08 | 128.26 | 232.95K |
| 2024-04-24 | 127.73 | 128.45 | ↑$0.72 (0.56%) | 127.23 | 128.64 | 228.44K |
| 2024-04-23 | 127.87 | 128.06 | ↑$0.19 (0.15%) | 127.76 | 128.49 | 188.23K |
| 2024-04-22 | 127.15 | 127.72 | ↑$0.57 (0.45%) | 126.48 | 128.31 | 216.59K |
| 2024-04-19 | 125.82 | 126.79 | ↑$0.97 (0.77%) | 125.72 | 126.95 | 219.81K |
| 2024-04-18 | 125.52 | 125.65 | ↑$0.13 (0.10%) | 125.15 | 126.01 | 238.84K |
| 2024-04-17 | 125.21 | 125.00 | ↓$0.21 (-0.17%) | 124.37 | 125.49 | 222.56K |
| 2024-04-16 | 125.29 | 124.60 | ↓$0.69 (-0.55%) | 124.42 | 125.30 | 256.92K |
| 2024-04-15 | 127.01 | 125.36 | ↓$1.65 (-1.30%) | 124.96 | 127.21 | 273.18K |
| 2024-04-12 | 127.11 | 125.89 | ↓$1.22 (-0.96%) | 125.56 | 127.24 | 260.85K |
| 2024-04-11 | 128.28 | 127.42 | ↓$0.86 (-0.67%) | 126.98 | 128.29 | 218.19K |
| 2024-04-10 | 128.42 | 127.89 | ↓$0.53 (-0.41%) | 127.35 | 128.50 | 343.69K |
| 2024-04-09 | 129.58 | 129.90 | ↑$0.32 (0.25%) | 128.93 | 130.02 | 314.94K |
| 2024-04-08 | 129.05 | 129.25 | ↑$0.20 (0.15%) | 129.05 | 129.71 | 208.39K |
| 2024-04-05 | 128.44 | 129.01 | ↑$0.57 (0.44%) | 128.09 | 129.18 | 253.68K |
| 2024-04-04 | 130.25 | 128.48 | ↓$1.77 (-1.36%) | 128.22 | 130.57 | 257.37K |
| 2024-04-03 | 129.81 | 129.52 | ↓$0.29 (-0.22%) | 129.27 | 129.87 | 341.28K |
| 2024-04-02 | 130.32 | 129.90 | ↓$0.42 (-0.32%) | 129.63 | 130.49 | 263.83K |
| 2024-04-01 | 131.59 | 130.64 | ↓$0.95 (-0.72%) | 130.53 | 131.59 | 384.55K |
| 2024-03-29 | 131.02 | 131.24 | ↑$0.22 (0.17%) | 130.98 | 131.67 | 319.09K |
| 2024-03-28 | 131.02 | 131.24 | ↑$0.22 (0.17%) | 130.98 | 131.67 | 318.99K |
| 2024-03-27 | 128.97 | 130.89 | ↑$1.92 (1.49%) | 128.97 | 130.89 | 305.27K |
| 2024-03-26 | 128.80 | 128.23 | ↓$0.57 (-0.44%) | 128.22 | 128.98 | 327.79K |
| 2024-03-25 | 128.85 | 128.52 | ↓$0.33 (-0.26%) | 128.45 | 129.34 | 328.46K |
| 2024-03-22 | 129.61 | 128.85 | ↓$0.76 (-0.59%) | 128.83 | 129.65 | 228.09K |
| 2024-03-21 | 129.20 | 129.46 | ↑$0.26 (0.20%) | 128.95 | 129.82 | 379.57K |
| 2024-03-20 | 128.07 | 128.91 | ↑$0.84 (0.66%) | 127.90 | 129.05 | 486K |
| 2024-03-19 | 127.55 | 128.21 | ↑$0.66 (0.52%) | 127.54 | 128.25 | 374.51K |
| 2024-03-18 | 127.78 | 127.54 | ↓$0.24 (-0.19%) | 127.41 | 128.14 | 266.21K |
Create an account or log in to view more rows.
$SDY She's gettin' ready to...
$SDY search and destroy bears!!
$SDY nice day!
$SDY what caused the sell off in an otherwise good tech market today?
$SDY breaking out of this wedge sooner than later
$SDY always with good potential for a long term Hodl
$SDY now I buy
$SDY market starting to dump
$SDY Price target here?
$SDY Be patient !!