SPDR® S&P Dividend ETF (SDY)
130.23
-1.00 (-0.76%)
USD |
NYSEARCA |
Feb 06, 11:46
SDY Price: 130.23 for Feb. 6, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 131.36 | 131.63 | 130.64 | 131.23 | 1.734M |
| Feb 02, 2023 | 130.93 | 132.50 | 130.77 | 132.18 | 481851.0 |
| Feb 01, 2023 | 128.99 | 131.59 | 128.60 | 130.67 | 828575.0 |
| Jan 31, 2023 | 127.44 | 129.45 | 127.18 | 129.45 | 490096.0 |
| Jan 30, 2023 | 127.42 | 128.37 | 127.10 | 127.18 | 513167.0 |
| Jan 27, 2023 | 127.50 | 128.44 | 127.20 | 127.88 | 501348.0 |
| Jan 26, 2023 | 127.75 | 127.86 | 126.83 | 127.78 | 1.525M |
| Jan 25, 2023 | 126.50 | 127.46 | 125.90 | 127.46 | 841118.0 |
| Jan 24, 2023 | 127.00 | 127.85 | 126.40 | 127.46 | 476031.0 |
| Jan 23, 2023 | 126.68 | 128.12 | 126.39 | 127.53 | 824797.0 |
| Jan 20, 2023 | 125.25 | 126.60 | 124.29 | 126.60 | 621871.0 |
| Jan 19, 2023 | 125.89 | 126.07 | 124.81 | 124.82 | 463361.0 |
| Jan 18, 2023 | 129.02 | 129.11 | 126.41 | 126.43 | 689931.0 |
| Jan 17, 2023 | 129.52 | 130.03 | 128.80 | 128.94 | 544065.0 |
| Jan 13, 2023 | 128.63 | 129.82 | 128.27 | 129.60 | 329084.0 |
| Jan 12, 2023 | 129.60 | 129.78 | 128.52 | 129.33 | 468340.0 |
| Jan 11, 2023 | 128.29 | 129.16 | 128.17 | 129.16 | 438517.0 |
| Jan 10, 2023 | 127.31 | 127.99 | 126.72 | 127.93 | 511082.0 |
| Jan 09, 2023 | 128.14 | 129.03 | 127.29 | 127.29 | 474551.0 |
| Jan 06, 2023 | 126.04 | 128.28 | 126.00 | 127.97 | 511889.0 |
| Jan 05, 2023 | 125.99 | 126.42 | 124.66 | 125.14 | 1.004M |
| Jan 04, 2023 | 126.03 | 127.40 | 125.91 | 126.82 | 977274.0 |
| Jan 03, 2023 | 125.66 | 126.11 | 124.37 | 125.45 | 374980.0 |
| Dec 30, 2022 | 125.47 | 125.62 | 124.12 | 125.11 | 785554.0 |
| Dec 29, 2022 | 125.04 | 126.41 | 125.04 | 126.05 | 574038.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
68.26
Minimum
Mar 23 2020
132.34
Maximum
Aug 16 2022
107.68
Average
104.66
Median
Dec 01 2020