NYSEArca - Delayed Quote USD

SPDR S&P Dividend ETF (SDY)

132.47
+0.31
+(0.23%)
At close: May 9 at 4:00:00 PM EDT
131.19
-1.28
(-0.97%)
After hours: May 9 at 7:40:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025132.71132.93132.21132.47132.47223,600
May 8, 2025132.15133.48131.88132.16132.16261,700
May 7, 2025131.18132.14131.00131.58131.58196,900
May 6, 2025130.91131.56130.39130.91130.91159,200
May 5, 2025131.86132.25131.22131.56131.56159,700
May 2, 2025131.70132.53131.41132.22132.22198,500
May 1, 2025130.79131.39129.86130.43130.43174,400
Apr 30, 2025130.58131.45128.87131.04131.04200,200
Apr 29, 2025129.90131.32129.79130.99130.99177,800
Apr 28, 2025130.16130.63129.43130.41130.41155,300
Apr 25, 2025130.56130.56128.94129.90129.90162,000
Apr 24, 2025129.91130.80129.13130.49130.49184,100
Apr 23, 2025131.00131.70129.14129.78129.78198,700
Apr 22, 2025128.01130.10128.01129.88129.88230,300
Apr 21, 2025128.86128.87126.08127.39127.39345,100
Apr 17, 2025128.20130.44128.20129.43129.43271,200
Apr 16, 2025129.31129.82127.42128.05128.05706,300
Apr 15, 2025129.96130.47129.17129.17129.17180,700
Apr 14, 2025129.11130.37128.56129.89129.89301,700
Apr 11, 2025126.00128.56125.11128.04128.04325,400
Apr 10, 2025127.01127.27123.19126.23126.23289,100
Apr 9, 2025120.23128.72119.83128.35128.35497,000
Apr 8, 2025126.61126.73120.02121.58121.58536,900
Apr 7, 2025123.22127.50120.76123.65123.65653,100
Apr 4, 2025131.07131.21125.83125.88125.88571,800
Apr 3, 2025134.33135.14132.53132.60132.60472,300
Apr 2, 2025135.05136.16134.77136.08136.08146,700
Apr 1, 2025135.46135.97134.60135.58135.58377,000
Mar 31, 2025134.04136.27134.04135.68135.68339,200
Mar 28, 2025135.20135.45134.05134.29134.29652,800
Mar 27, 2025134.88135.67134.57135.13135.13273,600
Mar 26, 2025133.97135.14133.97134.79134.79422,800
Mar 25, 2025134.47134.57133.03133.68133.68307,000
Mar 24, 2025 0.818 Dividend
Mar 24, 2025133.96134.77133.74134.38134.38203,900
Mar 21, 2025134.49134.66133.62134.20133.38224,000
Mar 20, 2025135.29135.71134.77135.09134.27161,800
Mar 19, 2025135.65136.09134.88135.82134.99195,000
Mar 18, 2025135.89136.05135.18135.53134.70187,800
Mar 17, 2025134.54136.57134.54136.12135.29247,100
Mar 14, 2025133.38134.82133.08134.62133.80221,000
Mar 13, 2025133.71134.53132.73133.09132.28301,100
Mar 12, 2025135.04135.20133.28133.58132.77266,300
Mar 11, 2025138.00138.00135.11135.35134.52415,700
Mar 10, 2025138.18140.92137.65138.34137.50403,100
Mar 7, 2025136.22139.10136.02138.67137.82209,700
Mar 6, 2025135.75136.79135.18136.45135.62295,000
Mar 5, 2025135.73136.94135.26136.54135.71207,800
Mar 4, 2025138.09138.31135.88135.93135.10256,400
Mar 3, 2025138.64139.51137.61138.36137.52322,200
Feb 28, 2025137.11138.40136.68138.29137.45277,300
Feb 27, 2025136.49137.25136.20136.47135.64242,700
Feb 26, 2025137.81137.81136.46136.76135.93266,700
Feb 25, 2025137.12138.04137.12137.88137.04302,900
Feb 24, 2025136.67137.60136.29136.96136.13291,100
Feb 21, 2025136.73136.90136.25136.54135.71241,400
Feb 20, 2025135.79136.76135.67136.66135.83267,400
Feb 19, 2025135.18136.26135.01136.09135.26330,500
Feb 18, 2025134.23135.22133.99135.12134.30417,900
Feb 14, 2025135.01135.58134.26134.26133.44225,400
Feb 13, 2025133.91134.99133.67134.88134.06447,700
Feb 12, 2025133.19133.85132.88133.51132.70235,700
Feb 11, 2025133.38134.45133.11134.44133.62244,600
Feb 10, 2025133.39133.59132.78133.51132.70219,000
Feb 7, 2025133.73133.74132.78132.90132.09228,500
Feb 6, 2025134.52134.52133.16133.60132.79260,000
Feb 5, 2025134.03134.29133.27134.21133.39201,900
Feb 4, 2025133.52134.13133.30133.67132.86224,200
Feb 3, 2025133.22134.52132.34134.05133.23456,400
Jan 31, 2025134.99135.59134.24134.54133.72530,400
Jan 30, 2025134.61135.68134.59135.23134.41194,200
Jan 29, 2025134.42134.89133.72133.79132.97224,400
Jan 28, 2025135.92136.05134.35134.50133.68236,000
Jan 27, 2025134.24136.40134.24136.34135.51486,100
Jan 24, 2025133.71134.25133.48133.91133.09316,200
Jan 23, 2025133.55133.99133.00133.92133.10284,900
Jan 22, 2025134.65134.71133.37133.37132.56375,500
Jan 21, 2025134.27135.24134.27134.93134.11336,300
Jan 17, 2025133.65134.18133.32133.77132.95245,800
Jan 16, 2025131.65133.19131.41133.15132.34256,700
Jan 15, 2025132.59132.96131.52131.84131.04242,400
Jan 14, 2025130.33131.11129.99131.09130.29330,000
Jan 13, 2025128.63129.97128.60129.91129.12303,100
Jan 10, 2025129.96130.20128.64128.74127.961,443,100
Jan 8, 2025130.40130.91129.56130.84130.04239,100
Jan 7, 2025131.23131.97130.27130.72129.92332,100
Jan 6, 2025132.15132.34130.64130.74129.94439,200
Jan 3, 2025131.63132.17131.00131.85131.05333,500
Jan 2, 2025132.64132.95130.96131.27130.47277,200
Dec 31, 2024132.10132.50131.46132.10131.29270,600
Dec 30, 2024132.22132.22130.96131.66130.86331,600
Dec 27, 2024133.16133.98132.48132.92132.11254,200
Dec 26, 2024133.06133.85132.92133.69132.88171,800
Dec 24, 2024132.73133.56132.38133.53132.72420,400
Dec 23, 2024132.28132.77131.57132.72131.91344,700
Dec 20, 2024 1.03 Dividend
Dec 20, 2024131.19133.43131.12132.68131.87210,000
Dec 19, 2024133.38134.06132.51132.51130.68361,700
Dec 18, 2024136.41136.64132.91132.98131.14419,200
Dec 17, 2024136.74137.37136.23136.45134.56277,100
Dec 16, 2024138.15138.56137.20137.32135.42236,900
Dec 13, 2024138.69138.73137.85138.22136.31301,300
Dec 12, 2024138.95139.24138.73138.80136.88191,900
Dec 11, 2024139.99140.11138.99139.05137.13199,900
Dec 10, 2024140.02140.39138.69139.68137.75419,600
Dec 9, 2024140.44141.06140.08140.20138.26246,600
Dec 6, 2024141.44141.51140.17140.24138.30240,100
Dec 5, 2024141.53141.68140.97141.06139.11860,300
Dec 4, 2024141.96142.00141.10141.50139.54209,900
Dec 3, 2024143.46143.49142.09142.11140.15239,000
Dec 2, 2024143.91144.03142.56143.34141.36335,800
Nov 29, 2024143.93144.33143.81144.00142.0193,300
Nov 27, 2024143.87144.45143.65143.76141.77159,700
Nov 26, 2024143.65143.65142.87143.47141.49148,700
Nov 25, 2024143.08144.00143.08143.52141.54171,800
Nov 22, 2024141.51142.41141.51142.31140.34174,000
Nov 21, 2024139.90141.36139.46141.28139.33156,000
Nov 20, 2024139.40139.69138.73139.62137.69147,300
Nov 19, 2024139.66140.01138.86139.72137.79240,000
Nov 18, 2024139.69140.62139.62140.34138.40169,000
Nov 15, 2024139.75140.28139.53139.67137.74166,600
Nov 14, 2024140.85141.00139.85139.90137.97818,100
Nov 13, 2024141.00141.31140.69140.78138.83145,300
Nov 12, 2024141.76141.95140.73140.86138.91173,600
Nov 11, 2024141.68142.60141.68141.91139.95164,900
Nov 8, 2024140.75141.88140.72141.55139.59162,600
Nov 7, 2024141.12141.38140.58140.64138.70143,600
Nov 6, 2024141.66141.66140.18140.96139.01221,500
Nov 5, 2024138.06139.27137.54139.27137.35124,000
Nov 4, 2024138.13138.91137.79138.13136.22153,300
Nov 1, 2024138.86139.27138.02138.18136.27187,400
Oct 31, 2024138.80139.26138.15138.18136.27211,200
Oct 30, 2024139.01139.62138.78138.98137.06137,700
Oct 29, 2024139.69139.95139.14139.24137.32195,100
Oct 28, 2024140.13140.82140.13140.37138.43154,700
Oct 25, 2024141.24141.41139.57139.68137.75246,700
Oct 24, 2024141.32141.43140.62140.95139.00163,100
Oct 23, 2024141.06141.64140.70141.32139.37159,100
Oct 22, 2024141.63141.70140.84141.42139.47155,500
Oct 21, 2024143.66143.91142.30142.51140.54141,700
Oct 18, 2024143.26143.72142.85143.68141.69124,200
Oct 17, 2024143.74143.74142.89143.17141.19145,200
Oct 16, 2024142.87143.65142.68143.52141.54172,200
Oct 15, 2024142.58144.06142.51142.67140.70169,800
Oct 14, 2024141.54142.65141.20142.60140.63117,400
Oct 11, 2024140.38141.51140.38141.46139.50153,100
Oct 10, 2024140.67140.81139.90140.19138.25121,200
Oct 9, 2024139.87141.03139.74140.61138.67139,900
Oct 8, 2024139.85140.13139.39139.89137.96183,200
Oct 7, 2024140.63140.63139.35139.80137.87162,000
Oct 4, 2024140.55141.00140.06140.86138.91241,200
Oct 3, 2024141.10141.22140.21140.55138.61237,900
Oct 2, 2024141.51141.87141.03141.47139.51164,800
Oct 1, 2024141.96142.27141.26141.89139.93247,300
Sep 30, 2024141.71142.21141.03142.04140.08162,500
Sep 27, 2024141.55142.62141.52141.69139.73129,600
Sep 26, 2024140.52141.33140.52141.08139.13160,200
Sep 25, 2024141.20141.50140.09140.19138.25138,600
Sep 24, 2024141.16141.60140.78141.11139.16276,700
Sep 23, 2024140.35141.04140.12141.04139.09286,800
Sep 20, 2024140.01140.17139.52140.03138.09157,200
Sep 19, 2024141.64141.67140.66141.10139.15125,800
Sep 18, 2024141.16142.14140.37140.58138.64164,100
Sep 17, 2024141.26141.92140.77141.05139.10150,800
Sep 16, 2024140.80141.52140.67141.24139.29151,200
Sep 13, 2024139.38140.40139.29140.29138.35146,100
Sep 12, 2024138.63139.04137.82138.99137.07308,700
Sep 11, 2024138.94138.99136.45138.53136.62202,100
Sep 10, 2024139.08139.36138.59139.05137.13244,100
Sep 9, 2024138.22139.38138.01138.97137.05179,200
Sep 6, 2024138.67139.27137.59137.72135.82154,600
Sep 5, 2024140.00140.00138.19138.57136.65196,500
Sep 4, 2024139.35140.15138.96139.50137.57182,800
Sep 3, 2024139.42140.07138.99139.31137.38218,800
Aug 30, 2024139.16140.04138.56139.89137.96159,300
Aug 29, 2024138.90139.48138.03138.83136.91170,600
Aug 28, 2024138.47138.96137.81138.39136.48175,100
Aug 27, 2024138.45138.73138.14138.43136.52221,300
Aug 26, 2024138.49139.46138.49138.72136.80231,300
Aug 23, 2024137.55138.54137.48138.24136.33137,600
Aug 22, 2024137.44137.69136.66137.11135.22177,400
Aug 21, 2024136.73137.48136.66137.32135.42214,000
Aug 20, 2024136.24136.48135.96136.16134.28255,600
Aug 19, 2024135.74136.46135.74136.37134.49166,800
Aug 16, 2024134.93135.76134.93135.71133.83182,500
Aug 15, 2024134.88135.39134.52135.15133.28221,900
Aug 14, 2024133.79134.44133.66134.04132.19148,200
Aug 13, 2024133.02133.86132.53133.76131.91191,400
Aug 12, 2024133.39133.39132.35132.69130.86219,200
Aug 9, 2024133.35133.66132.22133.32131.48245,500
Aug 8, 2024132.23133.53132.03133.32131.48218,700
Aug 7, 2024133.08134.20131.92131.98130.16361,700
Aug 6, 2024131.80133.81131.56132.31130.48459,000
Aug 5, 2024132.78133.29131.09131.40129.58465,800
Aug 2, 2024134.41135.28132.77134.35132.49536,600
Aug 1, 2024135.26136.03134.08134.78132.92280,800
Jul 31, 2024135.08135.74134.32134.83132.97201,300
Jul 30, 2024133.94135.00133.76134.68132.82184,600
Jul 29, 2024133.99134.30133.26133.94132.09243,000
Jul 26, 2024133.01134.31132.82133.93132.08195,200
Jul 25, 2024131.81133.74131.81132.41130.58334,400
Jul 24, 2024131.71132.30131.24131.63129.81239,000
Jul 23, 2024131.93132.25131.60131.66129.84211,100
Jul 22, 2024132.00132.35131.19132.34130.51199,800
Jul 19, 2024132.69132.87131.34131.61129.79168,900
Jul 18, 2024133.12134.47132.70132.78130.94268,600
Jul 17, 2024132.15134.06132.15133.53131.68261,800
Jul 16, 2024130.54132.46130.54132.39130.56283,000
Jul 15, 2024130.35130.95130.09130.21128.41241,500
Jul 12, 2024129.99130.93129.87130.31128.51293,200
Jul 11, 2024127.99129.57127.99129.19127.40386,100
Jul 10, 2024126.56127.52126.40127.46125.70238,600
Jul 9, 2024126.56126.81126.02126.23124.49258,500
Jul 8, 2024126.73127.18126.35126.61124.86210,400
Jul 5, 2024126.41126.60125.71126.50124.75199,200
Jul 3, 2024126.61127.09126.34126.39124.64344,900
Jul 2, 2024125.98126.53125.91126.53124.78222,100
Jul 1, 2024127.47127.82125.85125.95124.21216,800
Jun 28, 2024127.46127.86126.65127.18125.42155,900
Jun 27, 2024127.46127.61126.85127.34125.58291,900
Jun 26, 2024127.24127.46126.79127.26125.50266,500
Jun 25, 2024129.23129.25127.52127.78126.01317,500
Jun 24, 2024128.50130.04128.50129.36127.57327,200
Jun 21, 2024 0.859 Dividend
Jun 21, 2024128.51128.81128.20128.47126.69209,300
Jun 20, 2024128.80129.57128.60129.21126.58283,900
Jun 18, 2024128.47129.19128.47128.91126.28220,500
Jun 17, 2024127.52128.81127.18128.61125.99177,500
Jun 14, 2024127.74127.95126.92127.73125.13164,200
Jun 13, 2024128.49128.53127.52128.30125.69179,600
Jun 12, 2024129.65129.65128.16128.55125.93292,900
Jun 11, 2024128.40128.48127.73128.36125.74232,600
Jun 10, 2024128.75129.16128.33129.04126.41188,000
Jun 7, 2024128.95129.89128.71129.06126.43151,700
Jun 6, 2024129.33129.86128.98129.42126.78176,000
Jun 5, 2024129.80129.80128.81129.46126.82210,700
Jun 4, 2024129.37130.04129.12129.62126.98180,400
Jun 3, 2024130.32130.34128.97129.73127.09380,500
May 31, 2024128.08130.30127.93130.11127.46299,300
May 30, 2024126.98127.84126.98127.78125.18245,200
May 29, 2024127.35127.36126.64126.67124.09334,000
May 28, 2024129.54129.63128.00128.23125.62234,200
May 24, 2024129.65129.90129.25129.52126.88418,300
May 23, 2024131.26131.26129.13129.16126.53380,600
May 22, 2024131.54131.99131.10131.42128.74251,800
May 21, 2024131.92132.29131.66132.01129.32177,800
May 20, 2024132.43132.49131.92131.99129.30204,700
May 17, 2024132.18132.46131.86132.46129.76138,000
May 16, 2024131.96132.44131.81132.14129.45231,300
May 15, 2024131.90132.03131.66131.81129.12198,200
May 14, 2024131.71132.06130.99131.33128.65183,100
May 13, 2024131.65132.33131.24131.33128.65439,100
May 10, 2024131.25131.47131.00131.39128.71337,800

Related Tickers