SPDR® S&P Dividend ETF (SDY) Historical Stock Data
130.13 ↓1.10 (-0.84%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, SDY is up 0.18% a day on average. There have been 17 days where SPDR® S&P Dividend ETF closed green and 13 days where SDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 130.47 | 130.13 | ↓$0.34 (-0.26%) | 129.67 | 130.79 | 393.05K |
| 2023-02-03 | 131.36 | 131.23 | ↓$0.13 (-0.10%) | 130.64 | 131.63 | 1.73M |
| 2023-02-02 | 130.93 | 132.18 | ↑$1.25 (0.95%) | 130.77 | 132.50 | 481.75K |
| 2023-02-01 | 128.99 | 130.67 | ↑$1.68 (1.30%) | 128.60 | 131.59 | 828.43K |
| 2023-01-31 | 127.44 | 129.45 | ↑$2.01 (1.58%) | 127.18 | 129.45 | 489.82K |
| 2023-01-30 | 127.42 | 127.18 | ↓$0.24 (-0.19%) | 127.10 | 128.37 | 512.95K |
| 2023-01-27 | 127.50 | 127.88 | ↑$0.38 (0.30%) | 127.20 | 128.44 | 501.33K |
| 2023-01-26 | 127.75 | 127.78 | ↑$0.03 (0.02%) | 126.83 | 127.86 | 1.53M |
| 2023-01-25 | 126.50 | 127.46 | ↑$0.96 (0.76%) | 125.90 | 127.46 | 841.09K |
| 2023-01-24 | 127.00 | 127.46 | ↑$0.46 (0.36%) | 126.40 | 127.85 | 475.81K |
| 2023-01-23 | 126.68 | 127.53 | ↑$0.85 (0.67%) | 126.43 | 128.12 | 824.71K |
| 2023-01-20 | 125.25 | 126.60 | ↑$1.35 (1.08%) | 124.29 | 126.60 | 621.85K |
| 2023-01-19 | 125.89 | 124.82 | ↓$1.07 (-0.85%) | 124.78 | 126.07 | 463.35K |
| 2023-01-18 | 129.02 | 126.43 | ↓$2.59 (-2.01%) | 126.41 | 129.10 | 689.72K |
| 2023-01-17 | 129.52 | 128.94 | ↓$0.58 (-0.45%) | 128.80 | 130.03 | 544.08K |
| 2023-01-13 | 128.63 | 129.60 | ↑$0.97 (0.75%) | 128.27 | 129.82 | 328.73K |
| 2023-01-12 | 129.60 | 129.33 | ↓$0.27 (-0.21%) | 128.52 | 129.78 | 468.30K |
| 2023-01-11 | 128.29 | 129.16 | ↑$0.87 (0.68%) | 128.17 | 129.16 | 438.48K |
| 2023-01-10 | 127.31 | 127.93 | ↑$0.62 (0.49%) | 126.72 | 127.98 | 511.07K |
| 2023-01-09 | 128.14 | 127.29 | ↓$0.85 (-0.66%) | 127.29 | 129.03 | 474.52K |
| 2023-01-06 | 126.04 | 127.97 | ↑$1.93 (1.53%) | 126.00 | 128.28 | 511.76K |
| 2023-01-05 | 125.99 | 125.14 | ↓$0.85 (-0.67%) | 124.71 | 126.42 | 1M |
| 2023-01-04 | 126.03 | 126.82 | ↑$0.79 (0.63%) | 125.91 | 127.40 | 0.98M |
| 2023-01-03 | 125.66 | 125.45 | ↓$0.21 (-0.17%) | 124.37 | 126.11 | 374.86K |
| 2022-12-30 | 125.47 | 125.11 | ↓$0.36 (-0.29%) | 124.12 | 125.62 | 785.52K |
| 2022-12-29 | 125.04 | 126.05 | ↑$1.01 (0.81%) | 125.04 | 126.41 | 574.04K |
| 2022-12-28 | 126.32 | 124.43 | ↓$1.89 (-1.50%) | 124.40 | 126.66 | 510.98K |
| 2022-12-27 | 125.81 | 126.11 | ↑$0.30 (0.24%) | 125.36 | 126.37 | 370.58K |
| 2022-12-23 | 124.73 | 125.69 | ↑$0.96 (0.77%) | 124.35 | 125.73 | 454.95K |
| 2022-12-22 | 124.90 | 124.80 | ↓$0.10 (-0.08%) | 122.96 | 124.99 | 611.44K |
Create an account or log in to view more rows.
$SDY Overpower the algos!
$SDY When they tell me diversifying is for idiots
$SDY day trade is ok to buy here but sell later
$SDY back to business
$SDY buy bitches
$SDY puts r going to print tomorrow
$SDY shaking weak hands that’s all
$SDY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SDY Price target here?
$SDY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare