Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	120.08	120.46	119.77	120.16	341,748	+0.62(+0.52%)
Jun 29, 2023	118.32	119.61	118.13	119.55	291,840	+1.17(+0.99%)
Jun 28, 2023	118.78	118.78	117.90	118.38	426,212	-0.47(-0.40%)
Jun 27, 2023	117.97	119.03	117.66	118.85	311,976	+0.91(+0.77%)
Jun 26, 2023	117.00	118.22	116.95	117.94	365,661	+1.04(+0.89%)
Jun 23, 2023	117.84	118.16	116.81	116.90	603,917	-1.24(-1.05%)
Jun 22, 2023	119.14	119.35	117.93	118.14	433,701	-1.03(-0.86%)
Jun 21, 2023	119.02	119.62	118.26	119.17	444,198	-0.11(-0.09%)
Jun 20, 2023	120.34	120.36	119.28	119.28	384,731	-1.48(-1.23%)
Jun 16, 2023	120.88	121.26	120.43	120.76	385,597	+0.24(+0.20%)
Jun 15, 2023	119.19	120.70		120.52	395,585	+0.83(+0.69%)
May 08, 2023	120.73	120.75	119.41	119.69	275,529	-0.68(-0.57%)
May 05, 2023	119.68	120.71	119.64	120.38	428,842	+1.67(+1.41%)
May 04, 2023	119.03	119.29	117.96	118.70	543,532	-0.81(-0.68%)
May 03, 2023	120.12	121.37	119.41	119.51	543,938	-0.41(-0.34%)
May 02, 2023	121.33	121.33	118.59	119.92	537,993	-1.72(-1.42%)
May 01, 2023	121.75	122.45	121.54	121.64	490,729	-0.06(-0.05%)
Apr 28, 2023	120.86	121.97	120.84	121.70	540,838	+0.78(+0.64%)
Apr 27, 2023	118.84	120.98	118.84	120.92	431,152	+2.24(+1.89%)
Apr 26, 2023	119.72	119.90	118.56	118.68	308,802	-1.45(-1.21%)
Apr 25, 2023	121.03	121.23	120.13	120.13	330,511	-1.31(-1.08%)
Apr 24, 2023	121.27	121.71	121.13	121.45	304,957	+0.24(+0.20%)
Apr 21, 2023	121.54	121.62	120.50	121.20	278,241	+0.04(+0.03%)
Apr 20, 2023	120.83	121.35	120.70	121.17	328,651	-0.08(-0.06%)
Apr 19, 2023	120.62	121.31	120.48	121.24	266,097	+0.43(+0.36%)
Apr 18, 2023	121.27	121.28	120.30	120.81	312,046	-0.21(-0.18%)
Apr 17, 2023	120.09	121.03	119.99	121.03	390,297	+0.99(+0.83%)
Apr 14, 2023	120.88	121.42	119.50	120.04	297,202	-0.85(-0.70%)
Apr 13, 2023	120.28	121.15	119.65	120.88	528,066	+0.61(+0.51%)
Apr 12, 2023	121.36	121.52	120.11	120.27	313,859	-0.59(-0.49%)
Apr 11, 2023	120.54	121.31	120.54	120.86	342,147	+0.58(+0.48%)
Apr 10, 2023	119.37	120.29	119.12	120.29	314,123	+0.58(+0.49%)
Apr 06, 2023	119.81	119.93	119.25	119.70	225,551	+0.02(+0.02%)
Apr 05, 2023	119.22	119.86	119.22	119.69	524,640	+0.19(+0.15%)
Apr 04, 2023	120.67	120.81	119.01	119.50	398,695	-1.06(-0.88%)
Apr 03, 2023	120.59	121.19	120.15	120.56	450,630	+0.09(+0.07%)
Mar 31, 2023	119.40	120.51	119.33	120.47	380,369	+1.67(+1.40%)
Mar 30, 2023	119.31	119.47	118.45	118.81	341,616	+0.13(+0.11%)
Mar 29, 2023	118.27	118.69	118.07	118.68	333,997	+1.11(+0.94%)
Mar 28, 2023	116.96	117.89	116.96	117.57	281,622	+0.40(+0.34%)
Mar 27, 2023	117.28	117.70	116.83	117.17	455,296	+0.81(+0.69%)
Mar 24, 2023	114.24	116.42	113.83	116.36	453,491	+1.70(+1.49%)
Mar 23, 2023	115.63	116.59	114.07	114.66	612,022	-0.75(-0.65%)
Mar 22, 2023	118.00	118.13	115.41	115.41	457,434	-2.52(-2.14%)
Mar 21, 2023	118.52	118.80	117.17	117.93	447,773	+0.55(+0.47%)
Mar 20, 2023	116.26	117.74	116.26	117.39	544,693	+1.74(+1.51%)
Mar 17, 2023	117.22	117.33	115.20	115.64	337,751	-2.01(-1.71%)
Mar 16, 2023	115.88	118.11	115.57	117.66	525,750	+0.89(+0.76%)
Mar 15, 2023	115.92	116.92	115.26	116.77	909,103	-1.01(-0.86%)
Mar 14, 2023	118.24	118.65	116.58	117.77	433,753	+1.39(+1.20%)
Mar 13, 2023	115.38	117.97	115.02	116.38	789,207	-0.41(-0.35%)
Mar 10, 2023	118.51	118.79	116.02	116.79	766,723	-1.87(-1.57%)
Mar 09, 2023	120.84	121.06	118.50	118.65	472,999	-2.14(-1.77%)
Mar 08, 2023	120.77	121.05	120.15	120.79	510,351	+0.16(+0.13%)
Mar 07, 2023	122.48	122.63	120.47	120.64	647,674	-1.88(-1.53%)
Mar 06, 2023	123.29	123.56	122.19	122.52	338,044	-0.77(-0.63%)
Mar 03, 2023	122.40	123.32	121.71	123.29	309,988	+1.31(+1.07%)
Mar 02, 2023	120.83	122.18	120.53	121.98	404,210	+0.70(+0.57%)
Mar 01, 2023	121.47	121.73	120.68	121.29	504,916	-0.57(-0.47%)
Feb 28, 2023	122.40	122.98	121.86	121.86	446,621	-0.49(-0.40%)
Feb 27, 2023	122.97	123.68	122.11	122.35	403,914	+0.14(+0.11%)
Feb 24, 2023	121.66	122.40	121.06	122.22	588,368	-0.50(-0.41%)
Feb 23, 2023	122.93	123.37	121.81	122.72	355,020	+0.16(+0.13%)
Feb 22, 2023	122.73	123.41	122.20	122.56	460,767	-0.01(-0.01%)
Feb 21, 2023	124.22	124.31	122.48	122.58	451,720	-2.62(-2.10%)
Feb 17, 2023	124.18	125.35	123.87	125.20	380,458	+0.65(+0.52%)
Feb 16, 2023	124.65	125.44	123.85	124.55	307,206	-0.98(-0.78%)
Feb 15, 2023	124.26	125.54	124.14	125.53	302,948	+0.66(+0.53%)
Feb 14, 2023	125.20	125.82	124.01	124.87	292,081	-0.68(-0.54%)
Feb 13, 2023	124.21	125.55	124.11	125.55	291,784	+1.45(+1.17%)
Feb 10, 2023	122.96	124.22	122.93	124.09	317,056	+1.04(+0.84%)
Feb 09, 2023	125.51	125.71	122.82	123.06	377,342	-1.86(-1.49%)
Feb 08, 2023	125.41	125.85	124.75	124.92	381,814	-1.46(-1.16%)
Feb 07, 2023	125.63	126.64	124.63	126.38	734,006	+0.40(+0.32%)
Feb 06, 2023	126.31	126.64	125.54	125.98	406,036	-1.06(-0.84%)
Feb 03, 2023	127.17	127.44	126.48	127.05	1,790,754	-0.92(-0.72%)
Feb 02, 2023	126.76	128.28	126.60	127.97	497,684	+1.46(+1.15%)
Feb 01, 2023	124.88	127.40	124.50	126.51	855,812	+1.18(+0.94%)
Jan 31, 2023	123.38	125.32	123.13	125.32	506,052	+2.20(+1.78%)
Jan 30, 2023	123.36	124.28	123.05	123.13	530,052	-0.68(-0.55%)
Jan 27, 2023	123.44	124.35	123.15	123.80	517,852	+0.10(+0.08%)
Jan 26, 2023	123.68	123.78	122.79	123.71	1,575,620	+0.31(+0.25%)
Jan 25, 2023	122.47	123.40	121.89	123.40	868,803	+0.00(+0.00%)
Jan 24, 2023	122.95	123.78	122.37	123.40	491,694	-0.07(-0.06%)
Jan 23, 2023	122.64	124.04	122.36	123.47	851,866	+0.90(+0.74%)
Jan 20, 2023	121.26	122.56	120.34	122.56	642,342	+1.72(+1.43%)
Jan 19, 2023	121.88	122.05	120.83	120.84	478,611	-1.56(-1.27%)
Jan 18, 2023	124.91	125.00	122.38	122.40	712,441	-2.43(-1.95%)
Jan 17, 2023	125.39	125.89	124.69	124.83	561,995	-0.64(-0.51%)
Jan 13, 2023	124.53	125.68	124.18	125.47	339,917	+0.26(+0.21%)
Jan 12, 2023	125.47	125.64	124.42	125.21	483,735	+0.16(+0.13%)
Jan 11, 2023	124.20	125.04	124.08	125.04	452,948	+1.19(+0.96%)
Jan 10, 2023	123.25	123.91	122.68	123.85	527,902	+0.62(+0.50%)
Jan 09, 2023	124.06	124.92	123.23	123.23	490,147	-0.66(-0.53%)
Jan 06, 2023	122.02	124.19	121.98	123.89	528,740	+2.74(+2.26%)
Jan 05, 2023	121.97	122.39	120.69	121.15	1,036,639	-1.63(-1.32%)
Jan 04, 2023	122.01	123.34	121.90	122.78	1,009,472	+1.33(+1.09%)
Jan 03, 2023	121.66	122.09	120.41	121.45	387,386	+0.33(+0.27%)
Dec 30, 2022	121.47	121.62	120.16	121.12	811,837	-0.91(-0.75%)
Dec 29, 2022	121.06	122.38	121.06	122.03	592,949	+1.57(+1.30%)
Dec 28, 2022	122.29	122.62	120.46	120.46	527,945	-1.63(-1.33%)
Dec 27, 2022	121.80	122.34	121.36	122.09	383,421	+0.41(+0.33%)
Dec 23, 2022	120.75	121.72	120.38	121.68	469,947	+0.86(+0.71%)
Dec 22, 2022	120.92	121.01	119.03	120.82	631,566	-0.80(-0.66%)
Dec 21, 2022	120.86	121.84	120.86	121.63	1,045,164	+1.72(+1.44%)
Dec 20, 2022	119.61	120.42	119.25	119.90	663,643	+0.09(+0.07%)
Dec 19, 2022	120.35	120.89	119.14	119.82	833,184	-0.44(-0.37%)
Dec 16, 2022	120.37	121.06	119.39	120.26	766,651	-1.38(-1.13%)
Dec 15, 2022	122.77	123.04	121.22	121.64	637,275	-2.53(-2.04%)
Dec 14, 2022	124.87	125.79	123.45	124.16	664,008	-0.79(-0.63%)
Dec 13, 2022	126.92	127.18	124.19	124.95	1,125,148	+0.52(+0.42%)
Dec 12, 2022	123.41	124.48	122.91	124.43	526,792	+1.28(+1.04%)
Dec 09, 2022	123.60	124.12	123.04	123.16	472,915	-0.78(-0.63%)
Dec 08, 2022	123.77	124.31	123.41	123.93	455,130	+0.59(+0.48%)
Dec 07, 2022	123.18	124.18	123.09	123.35	457,260	-0.04(-0.03%)
Dec 06, 2022	124.09	124.37	122.57	123.39	465,112	-0.84(-0.67%)
Dec 05, 2022	125.48	125.48	123.84	124.22	613,141	-2.26(-1.79%)
Dec 02, 2022	125.03	126.80	125.03	126.48	505,038	+0.27(+0.21%)
Dec 01, 2022	126.67	127.33	125.78	126.21	504,146	-0.01(-0.01%)
Nov 30, 2022	124.08	126.22	122.81	126.22	552,255	+2.19(+1.77%)
Nov 29, 2022	123.72	124.25	123.50	124.03	430,817	+0.14(+0.12%)
Nov 28, 2022	125.39	125.62	123.64	123.89	699,645	-2.19(-1.74%)
Nov 25, 2022	125.73	126.22	125.72	126.08	218,194	+0.41(+0.33%)
Nov 23, 2022	125.33	125.92	125.02	125.66	312,632	+0.08(+0.06%)
Nov 22, 2022	124.52	125.64	124.52	125.59	492,975	+1.48(+1.19%)
Nov 21, 2022	123.18	124.20	123.14	124.11	374,775	+0.63(+0.51%)
Nov 18, 2022	122.97	123.84	122.55	123.47	966,060	+1.21(+0.99%)
Nov 17, 2022	121.39	122.30	120.93	122.26	424,787	-0.36(-0.29%)
Nov 16, 2022	122.95	123.35	122.38	122.62	485,647	-0.84(-0.68%)
Nov 15, 2022	123.72	124.29	122.28	123.45	749,206	+1.08(+0.88%)
Nov 14, 2022	122.97	124.23	122.38	122.38	695,498	-0.98(-0.80%)
Nov 11, 2022	122.85	123.62	122.19	123.36	534,475	+0.97(+0.79%)
Nov 10, 2022	120.17	122.47	119.97	122.39	844,979	+5.40(+4.62%)
Nov 09, 2022	118.14	118.78	116.78	116.98	516,002	-1.75(-1.47%)
Nov 08, 2022	118.34	119.62	117.64	118.73	622,709	+0.58(+0.49%)
Nov 07, 2022	117.76	118.32	116.99	118.16	668,429	+0.79(+0.67%)
Nov 04, 2022	116.88	117.88	115.55	117.37	619,120	+1.91(+1.66%)
Nov 03, 2022	114.69	116.11	113.94	115.45	513,217	-0.28(-0.24%)
Nov 02, 2022	117.77		115.70	115.73	732,568	-2.41(-2.04%)
Nov 01, 2022	118.97	118.97	117.52	118.15	477,732	-0.09(-0.07%)
Oct 31, 2022	118.19	118.91	117.89	118.23	827,767	-0.44(-0.37%)
Oct 28, 2022	116.43	118.75	116.35	118.67	616,894	+2.41(+2.08%)
Oct 27, 2022	116.09	117.36	116.04	116.26	637,401	+0.82(+0.71%)
Oct 26, 2022	115.36	116.48	114.84	115.44	588,495	+0.25(+0.22%)
Oct 25, 2022	113.32	115.25	113.13	115.19	866,046	+1.72(+1.52%)
Oct 24, 2022	112.90	113.78	112.43	113.47	895,276	+1.30(+1.16%)
Oct 21, 2022	110.03	112.45	109.74	112.18	550,841	+2.26(+2.06%)
Oct 20, 2022	111.74	112.36	109.65	109.92	721,658	-1.85(-1.65%)
Oct 19, 2022	112.22	112.75	110.83	111.76	819,285	-1.04(-0.92%)
Oct 18, 2022	112.89	113.62	111.94	112.80	567,822	+1.53(+1.37%)
Oct 17, 2022	110.51	111.74	110.47	111.27	787,805	+2.19(+2.01%)
Oct 14, 2022	111.55	112.27	108.86	109.08	679,501	-1.90(-1.71%)
Oct 13, 2022	106.78	111.52	106.27	110.98	990,136	+2.69(+2.48%)
Oct 12, 2022	109.33	109.55	108.25	108.29	875,550	-1.09(-0.99%)
Oct 11, 2022	108.41	110.47	108.32	109.38	836,189	+0.46(+0.42%)
Oct 10, 2022	109.04	109.66	108.34	108.92	1,237,040	+0.25(+0.23%)
Oct 07, 2022	110.37	110.46	108.12	108.67	581,033	-2.33(-2.10%)
Oct 06, 2022	111.99	112.47	110.76	110.99	967,288	-1.36(-1.21%)
Oct 05, 2022	112.13	113.02	111.20	112.35	885,121	-0.78(-0.69%)
Oct 04, 2022	111.22	113.13	111.22	113.13	1,132,745	+3.09(+2.80%)
Oct 03, 2022	108.30	110.62	108.00	110.04	955,649	+2.86(+2.66%)
Sep 30, 2022	108.62	109.17	107.03	107.19	919,335	-1.40(-1.29%)
Sep 29, 2022	109.95	110.00	107.96	108.59	1,132,089	-2.07(-1.87%)
Sep 28, 2022	109.42	111.33	108.94	110.66	1,299,162	+1.93(+1.78%)
Sep 27, 2022	110.54	110.90	108.07	108.72	1,959,114	-1.00(-0.91%)
Sep 26, 2022	110.71	111.23	109.21	109.72	1,075,997	-1.31(-1.18%)
Sep 23, 2022	111.69	112.03	109.72	111.03	964,366	-1.69(-1.50%)
Sep 22, 2022	113.77	113.77	112.58	112.72	856,162	-1.04(-0.91%)
Sep 21, 2022	115.79	116.58	113.74	113.76	901,392	-1.44(-1.25%)
Sep 20, 2022	116.07	116.07	114.40	115.20	662,444	-1.61(-1.38%)
Sep 19, 2022	114.82	116.85	114.77	116.82	865,618	+1.28(+1.11%)
Sep 16, 2022	115.47	115.78	114.92	115.54	627,312	-0.76(-0.65%)
Sep 15, 2022	117.19	117.72	116.03	116.30	521,962	-1.17(-0.99%)
Sep 14, 2022	117.81	117.91	116.52	117.47	591,969	-0.15(-0.13%)
Sep 13, 2022	119.78	119.94	117.20	117.62	627,846	-3.89(-3.20%)
Sep 12, 2022	121.11	121.85	121.08	121.51	437,867	+0.85(+0.70%)
Sep 09, 2022	120.15	120.98	119.85	120.66	298,871	+1.14(+0.95%)
Sep 08, 2022	118.55	119.62	117.96	119.52	627,619	+0.28(+0.23%)
Sep 07, 2022	116.95	119.39	116.90	119.24	644,708	+2.29(+1.96%)
Sep 06, 2022	117.69	118.03	116.57	116.95	667,953	-0.58(-0.50%)
Sep 02, 2022	119.39	119.90	117.10	117.53	2,991,833	-0.87(-0.73%)
Sep 01, 2022	117.62	118.45	117.06	118.40	416,287	+0.24(+0.20%)
Aug 31, 2022	119.33	119.48	118.05	118.16	497,443	-0.95(-0.79%)
Aug 30, 2022	120.55	120.62	118.83	119.11	422,332	-1.22(-1.02%)
Aug 29, 2022	120.10	121.11	119.69	120.33	714,624	-0.38(-0.32%)
Aug 26, 2022	123.90	124.08	120.66	120.71	417,444	-3.20(-2.58%)
Aug 25, 2022	122.70	123.91	122.51	123.91	338,401	+1.54(+1.26%)
Aug 24, 2022	122.21	122.66	121.88	122.38	441,071	+0.20(+0.16%)
Aug 23, 2022	122.62	123.00	122.04	122.17	288,597	-0.45(-0.37%)
Aug 22, 2022	123.88	123.88	122.37	122.62	607,480	-2.23(-1.78%)
Aug 19, 2022	125.28	125.61	124.54	124.85	514,335	-1.00(-0.80%)
Aug 18, 2022	125.70	125.97	125.17	125.85	328,833	+0.09(+0.08%)
Aug 17, 2022	125.58	126.18	125.14	125.76	802,454	-0.66(-0.52%)
Aug 16, 2022	125.36	126.80	125.31	126.42	404,303	+0.80(+0.64%)
Aug 15, 2022	124.46	125.71	124.28	125.61	510,488	+0.58(+0.47%)
Aug 12, 2022	123.65	125.06	123.56	125.03	374,826	+1.71(+1.39%)
Aug 11, 2022	123.22	124.31	123.12	123.32	517,629	+0.59(+0.48%)
Aug 10, 2022	122.20	122.91	122.15	122.73	702,736	+1.91(+1.58%)
Aug 09, 2022	120.99	121.11	120.45	120.82	323,035	-0.10(-0.08%)
Aug 08, 2022	120.79	121.80	120.68	120.91	361,461	+0.57(+0.48%)
Aug 05, 2022	119.68	120.37	119.49	120.34	313,045	+0.13(+0.11%)
Aug 04, 2022	120.59	120.76	120.07	120.21	484,793	-0.38(-0.32%)
Aug 03, 2022	120.23	120.87	119.55	120.59	567,081	+0.70(+0.58%)
Aug 02, 2022	120.96	121.20	119.81	119.89	518,514	-1.29(-1.06%)
Aug 01, 2022	120.45	121.46	120.14	121.18	628,455	+0.29(+0.24%)
Jul 29, 2022	119.98	121.17	119.76	120.89	638,951	+1.04(+0.87%)
Jul 28, 2022	118.45	119.95	117.91	119.85	663,024	+1.58(+1.34%)
Jul 27, 2022	117.47	118.63	116.82	118.27	484,741	+1.04(+0.89%)
Jul 26, 2022	116.67	117.41	116.65	117.23	329,976	+0.22(+0.19%)
Jul 25, 2022	116.60	117.21	116.19	117.01	553,097	+0.70(+0.60%)
Jul 22, 2022	116.34	116.88	115.52	116.31	547,639	+0.25(+0.21%)
Jul 21, 2022	115.17	116.06	114.68	116.06	549,933	+0.49(+0.42%)
Jul 20, 2022	115.47	115.88	114.78	115.57	670,082	+0.05(+0.04%)
Jul 19, 2022	114.06	115.67	113.99	115.53	521,673	+2.33(+2.06%)
Jul 18, 2022	114.51	114.72	112.94	113.19	457,175	-0.79(-0.70%)
Jul 15, 2022	113.59	113.99	112.82	113.99	686,017	+1.53(+1.36%)
Jul 14, 2022	111.58	112.54	111.14	112.46	580,084	-0.64(-0.57%)
Jul 13, 2022	112.76	113.80	112.19	113.10	444,174	-0.62(-0.55%)
Jul 12, 2022	113.57	114.98	113.24	113.72	578,614	-0.25(-0.22%)
Jul 11, 2022	113.74	114.44	113.65	113.97	487,684	-0.22(-0.19%)
Jul 08, 2022	114.95	115.09	113.91	114.19	452,480	-0.76(-0.66%)
Jul 07, 2022	114.92	115.17	114.35	114.95	587,938	+0.67(+0.59%)
Jul 06, 2022	113.99	114.86	113.11	114.28	346,316	+0.28(+0.24%)
Jul 05, 2022	113.92	114.05	111.89	114.01	570,175	-1.07(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Dividend SPDR (NY: SDY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

S&P Dividend SPDR (NY: SDY )

Historical Prices

Sections

Services

Statesman Examiner