SPDR® S&P Dividend ETF (SDY) Historical Stock Data
133.93 ↑1.52 (1.15%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDY is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 133.01 | 133.93 | ↑$0.92 (0.69%) | 132.82 | 134.31 | 195.20K |
| 2024-07-25 | 131.81 | 132.41 | ↑$0.60 (0.46%) | 131.81 | 133.74 | 334.44K |
| 2024-07-24 | 131.71 | 131.63 | ↓$0.08 (-0.06%) | 131.26 | 132.30 | 238.95K |
| 2024-07-23 | 131.93 | 131.66 | ↓$0.27 (-0.20%) | 131.60 | 132.25 | 211.11K |
| 2024-07-22 | 132.00 | 132.34 | ↑$0.34 (0.26%) | 131.20 | 132.34 | 199.81K |
| 2024-07-19 | 132.69 | 131.61 | ↓$1.08 (-0.81%) | 131.34 | 132.76 | 167.92K |
| 2024-07-18 | 133.12 | 132.78 | ↓$0.34 (-0.26%) | 132.70 | 134.47 | 268.60K |
| 2024-07-17 | 132.15 | 133.53 | ↑$1.38 (1.04%) | 132.15 | 134.06 | 261.70K |
| 2024-07-16 | 130.54 | 132.39 | ↑$1.85 (1.42%) | 130.54 | 132.46 | 282.74K |
| 2024-07-15 | 130.35 | 130.21 | ↓$0.14 (-0.11%) | 130.10 | 130.95 | 241.52K |
| 2024-07-12 | 129.99 | 130.31 | ↑$0.32 (0.25%) | 129.87 | 130.93 | 293.17K |
| 2024-07-11 | 127.99 | 129.19 | ↑$1.20 (0.94%) | 127.99 | 129.57 | 386.05K |
| 2024-07-10 | 126.56 | 127.46 | ↑$0.90 (0.71%) | 126.40 | 127.52 | 238.58K |
| 2024-07-09 | 126.56 | 126.23 | ↓$0.33 (-0.26%) | 126.02 | 126.81 | 258.49K |
| 2024-07-08 | 126.73 | 126.61 | ↓$0.12 (-0.09%) | 126.35 | 127.18 | 210.42K |
| 2024-07-05 | 126.41 | 126.50 | ↑$0.09 (0.07%) | 125.71 | 126.60 | 198.93K |
| 2024-07-03 | 126.61 | 126.39 | ↓$0.22 (-0.17%) | 126.34 | 127.09 | 344.69K |
| 2024-07-02 | 125.98 | 126.53 | ↑$0.55 (0.44%) | 125.91 | 126.53 | 222.08K |
| 2024-07-01 | 127.47 | 125.95 | ↓$1.52 (-1.19%) | 125.85 | 127.82 | 216.70K |
| 2024-06-28 | 127.46 | 127.18 | ↓$0.28 (-0.22%) | 126.65 | 127.86 | 155.92K |
| 2024-06-27 | 127.46 | 127.34 | ↓$0.12 (-0.09%) | 126.85 | 127.61 | 291.90K |
| 2024-06-26 | 127.24 | 127.26 | ↑$0.02 (0.02%) | 126.79 | 127.46 | 266.47K |
| 2024-06-25 | 129.23 | 127.78 | ↓$1.45 (-1.12%) | 127.52 | 129.25 | 317.50K |
| 2024-06-24 | 128.50 | 129.36 | ↑$0.86 (0.67%) | 128.50 | 130.04 | 327.16K |
| 2024-06-21 | 128.51 | 128.47 | ↓$0.04 (-0.03%) | 128.20 | 128.81 | 209.29K |
| 2024-06-20 | 128.80 | 129.21 | ↑$0.41 (0.32%) | 128.60 | 129.57 | 283.89K |
| 2024-06-18 | 128.47 | 128.91 | ↑$0.44 (0.34%) | 128.47 | 129.19 | 220.42K |
| 2024-06-17 | 127.52 | 128.61 | ↑$1.09 (0.85%) | 127.20 | 128.81 | 177.47K |
| 2024-06-14 | 127.74 | 127.73 | ↓$0.01 (-0.01%) | 126.92 | 127.91 | 164.19K |
| 2024-06-13 | 128.49 | 128.30 | ↓$0.19 (-0.15%) | 127.52 | 128.53 | 179.64K |
Create an account or log in to view more rows.
$SDY News Plz.....
$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?