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.

DateOpenCloseChangeLowHighVolume
2023-02-06130.47130.13↓$0.34 (-0.26%)129.67130.79393.05K
2023-02-03131.36131.23↓$0.13 (-0.10%)130.64131.631.73M
2023-02-02130.93132.18↑$1.25 (0.95%)130.77132.50481.75K
2023-02-01128.99130.67↑$1.68 (1.30%)128.60131.59828.43K
2023-01-31127.44129.45↑$2.01 (1.58%)127.18129.45489.82K
2023-01-30127.42127.18↓$0.24 (-0.19%)127.10128.37512.95K
2023-01-27127.50127.88↑$0.38 (0.30%)127.20128.44501.33K
2023-01-26127.75127.78↑$0.03 (0.02%)126.83127.861.53M
2023-01-25126.50127.46↑$0.96 (0.76%)125.90127.46841.09K
2023-01-24127.00127.46↑$0.46 (0.36%)126.40127.85475.81K
2023-01-23126.68127.53↑$0.85 (0.67%)126.43128.12824.71K
2023-01-20125.25126.60↑$1.35 (1.08%)124.29126.60621.85K
2023-01-19125.89124.82↓$1.07 (-0.85%)124.78126.07463.35K
2023-01-18129.02126.43↓$2.59 (-2.01%)126.41129.10689.72K
2023-01-17129.52128.94↓$0.58 (-0.45%)128.80130.03544.08K
2023-01-13128.63129.60↑$0.97 (0.75%)128.27129.82328.73K
2023-01-12129.60129.33↓$0.27 (-0.21%)128.52129.78468.30K
2023-01-11128.29129.16↑$0.87 (0.68%)128.17129.16438.48K
2023-01-10127.31127.93↑$0.62 (0.49%)126.72127.98511.07K
2023-01-09128.14127.29↓$0.85 (-0.66%)127.29129.03474.52K
2023-01-06126.04127.97↑$1.93 (1.53%)126.00128.28511.76K
2023-01-05125.99125.14↓$0.85 (-0.67%)124.71126.421M
2023-01-04126.03126.82↑$0.79 (0.63%)125.91127.400.98M
2023-01-03125.66125.45↓$0.21 (-0.17%)124.37126.11374.86K
2022-12-30125.47125.11↓$0.36 (-0.29%)124.12125.62785.52K
2022-12-29125.04126.05↑$1.01 (0.81%)125.04126.41574.04K
2022-12-28126.32124.43↓$1.89 (-1.50%)124.40126.66510.98K
2022-12-27125.81126.11↑$0.30 (0.24%)125.36126.37370.58K
2022-12-23124.73125.69↑$0.96 (0.77%)124.35125.73454.95K
2022-12-22124.90124.80↓$0.10 (-0.08%)122.96124.99611.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$SDY When they tell me diversifying is for idiots

0 Like Report
millimaker

$SDY day trade is ok to buy here but sell later

0 Like Report
bredjohnson

$SDY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
italiano_14

$SDY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report