SPDR® S&P Dividend ETF (SDY)
123.61
+0.40 (+0.32%)
USD |
NYSEARCA |
Oct 22, 16:00
123.62
+0.01 (+0.01%)
Pre-Market: 20:00
SDY Price: 123.61 for Oct. 22, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 22, 2021 | 123.31 | 123.97 | 123.26 | 123.61 | 238960.0 |
| Oct 21, 2021 | 123.49 | 123.49 | 122.74 | 123.21 | 157819.0 |
| Oct 20, 2021 | 122.29 | 123.70 | 122.29 | 123.59 | 240067.0 |
| Oct 19, 2021 | 121.97 | 122.32 | 121.58 | 122.32 | 159414.0 |
| Oct 18, 2021 | 121.68 | 122.23 | 121.14 | 121.62 | 231670.0 |
| Oct 15, 2021 | 122.73 | 123.11 | 122.18 | 122.21 | 200780.0 |
| Oct 14, 2021 | 120.81 | 122.09 | 120.62 | 122.04 | 227348.0 |
| Oct 13, 2021 | 119.89 | 120.34 | 118.89 | 120.02 | 206202.0 |
| Oct 12, 2021 | 120.03 | 120.55 | 119.66 | 119.95 | 295823.0 |
| Oct 11, 2021 | 120.66 | 121.34 | 119.95 | 119.96 | 198742.0 |
| Oct 08, 2021 | 120.76 | 121.04 | 120.50 | 120.52 | 158975.0 |
| Oct 07, 2021 | 120.49 | 121.49 | 120.49 | 120.74 | 273918.0 |
| Oct 06, 2021 | 118.81 | 119.87 | 117.80 | 119.87 | 323469.0 |
| Oct 05, 2021 | 119.53 | 120.16 | 118.83 | 119.54 | 318611.0 |
| Oct 04, 2021 | 118.81 | 119.91 | 118.36 | 119.14 | 872343.0 |
| Oct 01, 2021 | 118.03 | 119.55 | 117.09 | 118.81 | 279211.0 |
| Sep 30, 2021 | 119.96 | 120.04 | 117.52 | 117.55 | 389483.0 |
| Sep 29, 2021 | 118.95 | 120.10 | 118.63 | 119.60 | 221721.0 |
| Sep 28, 2021 | 119.76 | 120.06 | 118.50 | 118.75 | 396081.0 |
| Sep 27, 2021 | 119.47 | 120.57 | 119.39 | 119.84 | 356436.0 |
| Sep 24, 2021 | 118.84 | 119.59 | 118.76 | 119.05 | 175881.0 |
| Sep 23, 2021 | 118.41 | 119.84 | 118.26 | 119.03 | 356866.0 |
| Sep 22, 2021 | 117.90 | 118.76 | 117.78 | 117.92 | 379957.0 |
| Sep 21, 2021 | 118.15 | 118.43 | 117.04 | 117.12 | 486866.0 |
| Sep 20, 2021 | 117.48 | 118.00 | 116.32 | 117.64 | 538735.0 |
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
127.47
Maximum
May 10 2021
98.60
Average
96.00
Median
Dec 06 2017