Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 27.80 | 1.25 | 4.71% | 26.55 | 27.80 | 26.45 | 373,067 |
| Apr 25 2024 | 26.55 | -0.90 | -3.28% | 27.40 | 27.40 | 26.50 | 443,548 |
| Apr 24 2024 | 27.45 | 0.65 | 2.43% | 27.00 | 27.70 | 27.00 | 1,135,898 |
| Apr 23 2024 | 26.80 | 0.95 | 3.68% | 25.75 | 27.10 | 25.75 | 1,692,272 |
| Apr 22 2024 | 25.85 | 1.85 | 7.71% | 23.70 | 25.85 | 23.60 | 20,772,108 |
| Apr 19 2024 | 24.00 | 0.35 | 1.48% | 23.85 | 24.00 | 23.25 | 8,244,998 |
| Apr 18 2024 | 23.65 | -0.55 | -2.27% | 24.20 | 24.25 | 23.65 | 541,956 |
| Apr 17 2024 | 24.20 | -0.50 | -2.02% | 24.75 | 24.90 | 24.20 | 1,072,843 |
| Apr 16 2024 | 24.70 | -0.40 | -1.59% | 25.00 | 25.15 | 24.45 | 1,134,424 |
| Apr 15 2024 | 25.10 | -0.10 | -0.40% | 25.20 | 25.45 | 25.10 | 997,840 |
| Apr 12 2024 | 25.20 | 0.20 | 0.80% | 24.95 | 25.30 | 24.95 | 500,457 |
| Apr 11 2024 | 25.00 | -0.75 | -2.91% | 25.50 | 25.70 | 24.95 | 1,351,879 |
| Apr 10 2024 | 25.75 | 0.40 | 1.58% | 24.50 | 26.00 | 23.00 | 10,038,530 |
| Apr 09 2024 | 25.35 | -0.45 | -1.74% | 25.70 | 25.70 | 25.35 | 822,179 |
| Apr 08 2024 | 25.80 | 0.30 | 1.18% | 25.50 | 25.90 | 25.50 | 641,358 |
| Apr 05 2024 | 25.50 | 0.00 | 0.00% | 25.40 | 25.55 | 25.25 | 430,957 |
| Apr 04 2024 | 25.50 | 0.50 | 2.00% | 25.75 | 25.75 | 25.20 | 1,182,219 |
| Apr 03 2024 | 25.00 | 0.05 | 0.20% | 25.00 | 25.15 | 24.95 | 849,639 |
| Apr 02 2024 | 24.95 | -0.45 | -1.77% | 25.25 | 25.35 | 24.50 | 870,792 |
| Mar 28 2024 | 25.40 | 0.40 | 1.60% | 25.00 | 25.80 | 24.80 | 2,262,519 |
| Mar 27 2024 | 25.00 | 1.00 | 4.17% | 24.00 | 25.00 | 23.95 | 1,180,195 |
| Mar 26 2024 | 24.00 | -0.40 | -1.64% | 24.40 | 24.40 | 24.00 | 456,976 |
| Mar 25 2024 | 24.40 | 0.35 | 1.46% | 25.00 | 25.10 | 24.20 | 221,407 |
| Mar 22 2024 | 24.05 | -0.45 | -1.84% | 24.60 | 24.60 | 24.00 | 1,621,301 |
| Mar 21 2024 | 24.50 | -0.05 | -0.20% | 25.00 | 25.00 | 24.50 | 412,949 |
| Mar 20 2024 | 24.55 | -0.45 | -1.80% | 25.00 | 25.00 | 24.55 | 245,469 |
| Mar 19 2024 | 25.00 | 0.50 | 2.04% | 25.10 | 25.15 | 24.50 | 1,212,697 |
| Mar 18 2024 | 24.50 | 1.10 | 4.70% | 23.90 | 25.35 | 23.90 | 819,301 |
| Mar 15 2024 | 23.40 | -1.60 | -6.40% | 25.00 | 25.00 | 23.40 | 6,250,896 |
| Mar 14 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.50 | 23.55 | 938,331 |
| Mar 13 2024 | 25.00 | -0.20 | -0.79% | 25.50 | 25.70 | 25.00 | 722,041 |
| Mar 12 2024 | 25.20 | -0.30 | -1.18% | 25.70 | 26.10 | 25.10 | 227,172 |
| Mar 11 2024 | 25.50 | -0.05 | -0.20% | 26.15 | 26.15 | 25.10 | 471,673 |
| Mar 08 2024 | 25.55 | -0.50 | -1.92% | 26.00 | 26.10 | 25.30 | 371,113 |
| Mar 07 2024 | 26.05 | -0.10 | -0.38% | 25.95 | 26.70 | 25.95 | 607,230 |
| Mar 06 2024 | 26.15 | 0.25 | 0.97% | 26.00 | 26.35 | 25.95 | 208,241 |
| Mar 05 2024 | 25.90 | -0.60 | -2.26% | 26.30 | 26.50 | 25.70 | 674,265 |
| Mar 04 2024 | 26.50 | -0.55 | -2.03% | 27.00 | 27.20 | 26.50 | 230,340 |
| Mar 01 2024 | 27.05 | 0.45 | 1.69% | 26.70 | 27.05 | 26.70 | 299,404 |
| Feb 29 2024 | 26.60 | -0.25 | -0.93% | 26.85 | 26.95 | 26.60 | 421,229 |
| Feb 28 2024 | 26.85 | 0.15 | 0.56% | 27.45 | 27.45 | 26.65 | 161,573 |
| Feb 27 2024 | 26.70 | -0.55 | -2.02% | 27.60 | 27.60 | 26.60 | 679,675 |
| Feb 26 2024 | 27.25 | -1.00 | -3.54% | 28.00 | 28.00 | 27.25 | 250,137 |
| Feb 23 2024 | 28.25 | 0.70 | 2.54% | 28.40 | 28.40 | 27.50 | 429,641 |
| Feb 22 2024 | 27.55 | -0.75 | -2.65% | 28.20 | 28.50 | 27.45 | 532,287 |
| Feb 21 2024 | 28.30 | -0.20 | -0.70% | 28.65 | 28.65 | 28.30 | 577,634 |
| Feb 20 2024 | 28.50 | 0.10 | 0.35% | 28.40 | 28.60 | 28.40 | 495,158 |
| Feb 19 2024 | 28.40 | 1.60 | 5.97% | 27.40 | 28.70 | 27.40 | 1,633,039 |
| Feb 16 2024 | 26.80 | -0.30 | -1.11% | 27.20 | 27.40 | 26.70 | 741,220 |
| Feb 15 2024 | 27.10 | 0.55 | 2.07% | 27.25 | 28.00 | 27.05 | 809,097 |
| Feb 14 2024 | 26.55 | 0.40 | 1.53% | 26.25 | 26.55 | 26.20 | 4,065,520 |
| Feb 13 2024 | 26.15 | -0.05 | -0.19% | 26.40 | 26.40 | 25.80 | 890,895 |
| Feb 12 2024 | 26.20 | 0.00 | 0.00% | 26.60 | 26.60 | 26.20 | 670,841 |
| Feb 09 2024 | 26.20 | -0.10 | -0.38% | 26.50 | 26.50 | 26.10 | 2,913,716 |
| Feb 08 2024 | 26.30 | 0.65 | 2.53% | 26.10 | 27.00 | 25.85 | 3,725,010 |
| Feb 07 2024 | 25.65 | -1.40 | -5.18% | 27.90 | 27.90 | 25.65 | 1,130,451 |
| Feb 06 2024 | 27.05 | -1.30 | -4.59% | 28.35 | 28.50 | 25.90 | 715,317 |
| Feb 05 2024 | 28.35 | -0.45 | -1.56% | 28.80 | 28.80 | 28.35 | 6,620,595 |
| Feb 02 2024 | 28.80 | 0.25 | 0.88% | 28.80 | 29.00 | 28.50 | 5,545,133 |
| Feb 01 2024 | 28.55 | 0.35 | 1.24% | 28.50 | 29.20 | 28.40 | 14,695,648 |
| Jan 31 2024 | 28.20 | -1.30 | -4.41% | 29.55 | 29.65 | 28.20 | 1,879,839 |
| Jan 30 2024 | 29.50 | -6.50 | -18.06% | 31.25 | 31.25 | 28.70 | 8,163,510 |
| Jan 29 2024 | 36.00 | 0.40 | 1.12% | 36.00 | 36.00 | 35.40 | 469,895 |
