S&P 500 Dividend Aristocrats Total Return Level History

S&P 500 Dividend Aristocrats Total Return (^SPXDATR)

5457.20 -35.39 (-0.64%) USD | Oct 19, 20:00

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close
Oct 19, 2026	5492.60	5492.60	5446.58	5457.20
Oct 16, 2026	5463.36	5530.29	5458.58	5492.60
Oct 15, 2026	5393.17	5486.68	5393.17	5463.36
Oct 14, 2026	5347.65	5393.14	5333.18	5392.14
Oct 13, 2026	5333.79	5367.89	5314.94	5347.65
Oct 12, 2026	5289.20	5337.22	5289.20	5332.16
Oct 09, 2026	5288.60	5301.58	5278.87	5289.20
Oct 08, 2026	5212.91	5292.65	5208.66	5288.26
Oct 07, 2026	5260.49	5260.49	5211.40	5212.91
Oct 06, 2026	5241.34	5284.69	5241.34	5260.49
Oct 05, 2026	5215.85	5249.90	5176.42	5241.34
Oct 02, 2026	5207.92	5242.51	5207.92	5215.31
Oct 01, 2026	5196.21	5214.75	5169.57	5207.18
Sep 30, 2026	5247.21	5261.95	5194.82	5194.82
Sep 29, 2026	5267.76	5267.76	5222.22	5244.72
Sep 28, 2026	5279.02	5282.46	5236.60	5267.76
Sep 25, 2026	5255.76	5287.00	5243.15	5279.02
Sep 24, 2026	5298.64	5320.51	5254.17	5255.07
Sep 23, 2026	5328.44	5337.02	5296.33	5298.64
Sep 22, 2026	5301.85	5336.00	5301.85	5328.03
Sep 21, 2026	5320.12	5333.08	5292.17	5301.85
Sep 18, 2026	5353.81	5353.81	5303.49	5318.44
Sep 17, 2026	5337.17	5374.43	5333.69	5353.81
Sep 16, 2026	5383.61	5391.15	5315.47	5337.17
Sep 15, 2026	5404.53	5404.53	5366.66	5383.61

The level is a metric that allows investors to view the point at which a security, index, or portfolio is at on a given day.

View Level Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median