SPDR® S&P Dividend ETF (SDY) Historical Stock Data
131.60 ↑0.71 (0.54%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDY is up 0.14% a day on average. There have been 20 days where SPDR® S&P Dividend ETF closed green and 10 days where SDY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 126.83 | 127.63 | ↑$0.80 (0.63%) | 126.45 | 127.74 | 323.61K |
2024-03-14 | 129.07 | 128.15 | ↓$0.92 (-0.71%) | 127.42 | 129.13 | 724.14K |
2024-03-13 | 129.06 | 129.13 | ↑$0.07 (0.05%) | 128.82 | 129.69 | 252.80K |
2024-03-12 | 128.84 | 128.80 | ↓$0.04 (-0.03%) | 128.27 | 129.32 | 400.20K |
2024-03-11 | 128.10 | 128.61 | ↑$0.51 (0.40%) | 127.82 | 128.78 | 305.16K |
2024-03-08 | 128.25 | 128.10 | ↓$0.15 (-0.12%) | 127.99 | 128.60 | 370.41K |
2024-03-07 | 127.74 | 127.98 | ↑$0.24 (0.19%) | 127.74 | 128.30 | 333.09K |
2024-03-06 | 126.84 | 127.12 | ↑$0.28 (0.22%) | 126.71 | 127.45 | 435.18K |
2024-03-05 | 126.51 | 126.25 | ↓$0.26 (-0.21%) | 125.88 | 127.27 | 356.92K |
2024-03-04 | 125.74 | 126.46 | ↑$0.72 (0.57%) | 125.67 | 126.66 | 436.65K |
2024-03-01 | 125.80 | 125.85 | ↑$0.05 (0.04%) | 124.96 | 125.89 | 282.11K |
2024-02-29 | 126.01 | 125.68 | ↓$0.33 (-0.26%) | 125.49 | 126.39 | 358.64K |
2024-02-28 | 125.18 | 125.43 | ↑$0.25 (0.20%) | 124.96 | 125.76 | 363.49K |
2024-02-27 | 125.07 | 125.30 | ↑$0.23 (0.18%) | 124.78 | 125.36 | 304.78K |
2024-02-26 | 125.64 | 124.85 | ↓$0.79 (-0.63%) | 124.74 | 125.73 | 373.44K |
2024-02-23 | 125.54 | 125.78 | ↑$0.24 (0.19%) | 125.23 | 126.07 | 385.25K |
2024-02-22 | 124.82 | 125.28 | ↑$0.46 (0.37%) | 124.41 | 125.59 | 314.78K |
2024-02-21 | 124.32 | 124.83 | ↑$0.51 (0.41%) | 124.12 | 124.88 | 318.92K |
2024-02-20 | 124.06 | 124.31 | ↑$0.25 (0.20%) | 123.94 | 124.91 | 369.82K |
2024-02-16 | 124.15 | 124.24 | ↑$0.09 (0.07%) | 123.85 | 124.91 | 414.22K |
2024-02-15 | 123.32 | 124.49 | ↑$1.17 (0.95%) | 123.32 | 124.61 | 346.60K |
2024-02-14 | 122.87 | 122.91 | ↑$0.04 (0.03%) | 122.20 | 123.03 | 379.28K |
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 !!