SPDR® S&P Dividend ETF (SDY)

SDY
🏛️ 美国 →
139.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 128.79 129.63 128.74 129.12 0.2M
2021-12-30 129.13 129.71 128.74 128.84 0.3M
2021-12-29 128.47 129.24 128.36 129.01 0.4M
2021-12-28 127.86 128.60 127.85 128.49 0.5M
2021-12-27 126.69 127.89 126.40 127.85 0.4M
2021-12-23 126.15 126.79 126.13 126.42 0.5M
2021-12-22 125.06 125.85 124.71 125.81 0.7M
2021-12-21 124.34 125.40 124.26 125.02 0.5M
2021-12-20 123.87 123.87 122.44 123.68 0.4M
2021-12-17 126.60 126.63 124.82 124.96 0.4M
2021-12-16 127.65 128.86 127.47 127.84 0.4M
2021-12-15 126.43 127.49 125.84 127.25 0.3M
2021-12-14 126.19 127.36 126.09 126.31 0.4M
2021-12-13 126.53 127.18 125.79 126.63 0.3M
2021-12-10 126.34 126.70 125.92 126.60 0.2M
2021-12-09 125.71 126.37 125.39 125.82 0.2M
2021-12-08 126.03 126.38 125.61 126.19 0.3M
2021-12-07 125.97 126.53 125.47 125.85 0.3M
2021-12-06 123.84 125.94 123.84 125.14 0.3M
2021-12-03 122.84 123.26 121.95 122.79 0.4M
2021-12-02 120.44 123.30 120.38 122.59 0.5M
2021-12-01 122.00 123.57 119.87 119.87 0.7M
2021-11-30 123.37 123.37 120.58 120.67 0.7M
2021-11-29 124.71 124.95 123.58 124.13 0.6M
2021-11-26 124.63 124.67 123.36 123.71 0.4M
2021-11-24 126.83 126.96 126.41 126.68 0.3M
2021-11-23 126.48 127.29 126.36 127.11 0.3M
2021-11-22 125.91 127.30 125.57 126.29 0.3M
2021-11-19 125.56 125.76 125.26 125.31 0.3M
2021-11-18 126.60 126.71 125.51 125.80 0.2M
2021-11-17 126.75 126.75 126.02 126.61 0.2M
2021-11-16 127.28 127.56 126.98 127.00 0.2M
2021-11-15 127.07 127.25 126.71 127.14 0.2M
2021-11-12 126.52 126.98 126.34 126.81 0.2M
2021-11-11 126.32 126.46 125.92 126.31 0.2M
2021-11-10 125.95 126.49 125.90 126.01 0.3M
2021-11-09 126.17 126.19 125.62 126.05 0.3M
2021-11-08 126.68 126.78 125.67 126.10 0.4M
2021-11-05 125.84 126.80 125.83 126.22 0.3M
2021-11-04 125.94 125.94 124.74 125.16 0.3M
2021-11-03 124.76 125.97 124.67 125.82 0.3M
2021-11-02 124.97 125.30 124.46 125.01 0.3M
2021-11-01 123.95 124.76 123.77 124.68 0.4M
2021-10-29 123.48 124.01 123.05 123.16 0.3M
2021-10-27 123.91 124.06 122.18 122.18 0.4M
2021-10-26 124.11 124.38 123.68 123.91 0.3M
2021-10-25 123.70 124.26 123.13 124.05 0.3M
2021-10-22 123.31 123.97 123.27 123.61 0.2M
2021-10-21 123.49 123.49 122.74 123.21 0.2M
2021-10-20 122.29 123.70 122.29 123.59 0.2M
2021-10-19 121.97 122.32 121.59 122.32 0.2M
2021-10-18 121.68 122.23 121.14 121.62 0.2M
2021-10-15 122.73 123.11 122.18 122.21 0.2M
2021-10-14 120.81 122.09 120.62 122.04 0.2M
2021-10-13 119.89 120.34 118.89 120.02 0.2M
2021-10-12 120.03 120.55 119.66 119.95 0.3M
2021-10-11 120.66 121.34 119.95 119.96 0.2M
2021-10-08 120.76 121.04 120.50 120.52 0.2M
2021-10-07 120.49 121.49 120.49 120.74 0.3M
2021-10-06 118.81 119.87 117.80 119.87 0.3M
2021-10-05 119.53 120.16 118.83 119.54 0.3M
2021-10-04 118.81 119.91 118.36 119.14 0.9M
2021-10-01 118.03 119.55 117.09 118.81 0.3M
2021-09-30 119.96 120.04 117.52 117.55 0.4M
2021-09-29 118.95 120.10 118.63 119.60 0.2M
2021-09-28 119.76 120.06 118.50 118.75 0.4M
2021-09-27 119.47 120.57 119.39 119.84 0.4M
2021-09-24 118.84 119.59 118.76 119.05 0.2M
2021-09-23 118.41 119.84 118.26 119.03 0.4M
2021-09-22 117.90 118.76 117.78 117.92 0.4M
2021-09-21 118.15 118.43 117.04 117.12 0.5M
2021-09-20 117.48 118.00 116.32 117.64 0.5M
2021-09-17 119.76 120.17 118.88 118.88 0.4M
2021-09-16 121.74 121.87 120.41 120.90 0.2M
2021-09-15 120.80 121.93 120.64 121.65 0.3M
2021-09-14 122.13 122.21 120.38 120.63 0.4M
2021-09-13 122.08 122.60 121.26 121.74 0.3M
2021-09-10 122.87 122.92 121.22 121.26 0.3M
2021-09-09 122.96 123.44 122.33 122.35 0.2M
2021-09-08 122.69 123.38 122.45 123.29 0.3M
2021-09-07 124.31 124.31 122.76 122.76 0.3M
2021-09-03 124.96 124.99 124.42 124.54 0.2M
2021-09-02 124.81 125.15 124.70 125.12 0.3M
2021-09-01 124.97 124.97 123.96 124.55 0.3M
2021-08-31 124.60 124.96 124.47 124.73 0.3M
2021-08-30 124.86 125.00 124.45 124.61 0.2M
2021-08-27 123.77 124.87 123.77 124.68 0.2M
2021-08-26 124.45 124.59 123.52 123.54 0.2M
2021-08-25 124.19 125.05 123.86 124.57 0.2M
2021-08-24 124.37 124.42 123.96 124.08 0.2M
2021-08-23 124.45 124.64 124.19 124.22 0.5M
2021-08-20 123.01 124.22 122.69 123.99 0.2M
2021-08-19 122.62 123.59 122.39 123.02 0.3M
2021-08-18 124.69 124.95 123.42 123.50 0.2M
2021-08-17 125.26 125.42 124.00 125.06 0.3M
2021-08-16 125.14 125.91 124.65 125.76 0.3M
2021-08-13 125.29 125.65 125.15 125.52 0.2M
2021-08-12 125.35 125.47 124.68 125.23 0.2M
2021-08-11 124.53 125.33 124.26 125.30 0.3M
2021-08-10 123.48 124.46 123.20 124.25 0.2M
2021-08-09 123.55 123.70 123.00 123.38 0.2M
2021-08-06 123.51 124.12 123.42 123.64 0.3M
2021-08-05 122.85 123.19 122.54 122.99 0.3M
2021-08-04 123.27 123.47 122.44 122.49 0.4M
2021-08-03 122.94 123.91 122.06 123.91 0.3M
2021-08-02 123.52 124.48 122.76 122.76 0.3M
2021-07-30 123.72 124.20 123.01 123.12 0.3M
2021-07-29 123.52 124.12 123.35 123.76 0.3M
2021-07-28 123.38 123.50 122.24 122.80 0.4M
2021-07-27 122.59 123.55 121.93 123.26 0.3M
2021-07-26 122.56 123.36 122.55 123.09 0.4M
2021-07-23 121.74 122.70 121.44 122.53 0.4M
2021-07-22 122.28 122.28 121.09 121.31 0.3M
2021-07-21 122.38 123.17 122.09 122.21 0.5M
2021-07-20 120.18 122.59 120.12 121.82 2.0M
2021-07-19 120.76 121.43 119.01 120.00 0.6M
2021-07-16 123.12 123.25 121.99 122.10 0.2M
2021-07-15 121.64 122.82 121.64 122.75 0.4M
2021-07-14 122.55 123.04 121.99 122.43 0.4M
2021-07-13 123.35 123.46 122.22 122.28 1.1M
2021-07-12 122.90 123.70 122.39 123.56 0.4M
2021-07-09 122.32 123.25 122.32 123.22 0.3M
2021-07-08 121.48 122.18 120.96 121.47 0.4M
2021-07-07 121.82 122.85 121.59 122.69 0.6M
2021-07-06 122.95 122.95 120.85 122.03 0.6M
2021-07-02 123.15 123.17 122.65 123.06 0.2M
2021-07-01 122.74 123.39 122.44 123.00 0.4M
2021-06-30 121.90 122.44 121.90 122.28 0.4M
2021-06-29 122.77 123.11 121.98 122.04 0.3M
2021-06-28 123.56 123.56 122.15 122.52 0.4M
2021-06-25 122.65 123.48 122.45 123.35 0.4M
2021-06-24 122.21 122.56 121.66 122.44 0.4M
2021-06-23 122.45 122.53 121.77 121.83 0.4M
2021-06-22 122.50 122.81 121.68 122.35 0.5M
2021-06-21 120.70 122.46 120.70 122.37 0.4M
2021-06-18 121.50 121.62 119.89 119.91 0.4M
2021-06-17 124.97 125.13 122.72 123.38 0.6M
2021-06-16 126.15 126.20 124.66 124.96 0.3M
2021-06-15 125.84 126.56 125.47 126.16 1.9M
2021-06-14 126.70 126.75 125.25 125.73 0.2M
2021-06-11 126.60 126.79 126.23 126.79 0.3M
2021-06-10 126.90 127.20 126.32 126.36 0.3M
2021-06-09 126.91 126.91 126.35 126.41 0.3M
2021-06-08 126.60 127.01 126.09 126.85 0.3M
2021-06-07 127.23 127.24 126.41 126.61 0.3M
2021-06-04 126.82 127.03 126.45 126.96 0.3M
2021-06-03 125.82 126.50 125.52 126.49 0.3M
2021-06-02 126.29 126.41 125.67 126.24 0.3M
2021-06-01 126.17 126.38 125.62 126.08 0.3M
2021-05-28 125.46 125.54 125.07 125.41 0.3M
2021-05-27 125.35 125.66 125.01 125.04 0.3M
2021-05-26 124.60 124.93 124.15 124.86 0.3M
2021-05-25 125.52 125.52 124.28 124.38 0.4M
2021-05-24 125.55 125.72 125.01 125.35 0.3M
2021-05-21 125.20 125.86 124.63 125.02 0.4M
2021-05-20 124.23 125.17 123.83 124.74 0.7M
2021-05-19 123.80 124.12 122.53 124.10 0.5M
2021-05-18 125.82 125.86 124.82 124.84 0.4M
2021-05-17 126.54 126.74 125.83 126.18 0.4M
2021-05-14 126.12 126.86 126.09 126.57 0.3M
2021-05-13 122.95 126.14 122.95 125.67 1.0M
2021-05-12 125.85 125.89 123.06 123.20 0.5M
2021-05-11 126.78 126.93 125.26 125.86 0.4M
2021-05-10 127.54 128.90 127.41 127.47 0.3M
2021-05-07 126.07 127.07 125.78 127.01 0.4M
2021-05-06 125.53 126.40 125.04 126.40 0.3M
2021-05-05 125.23 125.41 124.34 125.38 0.5M
2021-05-04 124.03 125.26 124.03 125.26 0.8M
2021-05-03 123.50 124.91 123.29 124.22 0.5M
2021-04-30 123.22 123.23 122.46 122.75 0.4M
2021-04-29 122.88 123.68 122.88 123.63 0.4M
2021-04-28 122.46 122.85 122.18 122.27 0.3M
2021-04-27 122.31 122.50 121.83 122.28 0.3M
2021-04-26 123.00 123.24 122.17 122.23 0.4M
2021-04-23 121.80 123.19 121.76 122.74 0.2M
2021-04-22 122.75 122.80 121.64 121.70 0.5M
2021-04-21 121.15 122.79 121.14 122.65 0.4M
2021-04-20 121.21 121.51 120.73 121.13 0.4M
2021-04-19 121.45 121.69 120.89 121.42 0.3M
2021-04-16 121.34 121.80 121.17 121.45 0.3M
2021-04-15 120.32 120.81 119.96 120.75 0.3M
2021-04-14 119.49 120.49 119.47 120.02 0.4M
2021-04-13 119.84 119.84 119.06 119.48 0.3M
2021-04-12 119.84 120.32 119.82 120.24 0.3M
2021-04-09 119.43 119.73 119.02 119.68 0.4M
2021-04-08 119.20 119.28 118.63 119.14 0.4M
2021-04-07 119.71 120.04 119.11 119.34 0.4M
2021-04-06 119.46 120.09 119.46 119.64 0.5M
2021-04-05 119.39 119.87 119.14 119.68 0.5M
2021-04-01 118.00 118.80 117.31 118.74 0.4M
2021-03-31 118.71 118.99 117.98 118.03 0.5M
2021-03-30 118.83 119.14 118.44 118.77 0.4M
2021-03-29 118.64 119.48 118.19 118.77 0.4M
2021-03-26 117.82 119.04 117.60 119.03 0.5M
2021-03-25 115.15 117.46 114.51 117.22 0.6M
2021-03-24 115.38 117.05 115.38 115.43 0.7M
2021-03-23 115.64 116.07 114.56 114.91 0.6M
2021-03-22 116.33 116.40 115.63 116.11 0.4M
2021-03-19 116.88 117.17 115.71 116.47 0.7M
2021-03-18 118.46 119.20 117.45 117.77 0.6M
2021-03-17 118.65 118.79 117.82 118.40 0.3M
2021-03-16 119.44 119.44 118.37 118.71 0.6M
2021-03-15 119.19 119.84 118.50 119.79 0.7M
2021-03-12 118.05 119.11 118.04 119.04 0.6M
2021-03-11 117.90 118.44 117.39 117.55 0.5M
2021-03-10 116.12 118.25 116.12 117.81 0.6M
2021-03-09 116.78 117.26 115.80 115.80 0.5M
2021-03-08 115.43 117.60 115.13 116.78 0.6M
2021-03-05 112.62 115.28 112.23 114.97 1.6M
2021-03-04 112.92 113.75 110.71 111.76 0.7M
2021-03-03 112.57 113.97 112.35 112.91 0.8M
2021-03-02 112.88 113.18 112.18 112.44 0.6M
2021-03-01 112.07 113.62 112.07 112.80 0.8M
2021-02-26 112.45 112.50 110.71 110.80 0.9M
2021-02-25 114.31 114.77 112.26 112.53 0.6M
2021-02-24 113.03 114.41 112.90 114.18 0.6M
2021-02-23 112.62 113.18 112.22 112.90 0.5M
2021-02-22 111.28 112.61 111.18 112.28 0.3M
2021-02-19 111.30 111.74 111.21 111.37 0.3M
2021-02-18 111.08 111.38 110.75 110.98 0.2M
2021-02-17 111.04 111.56 110.71 111.37 0.4M
2021-02-16 111.71 111.74 110.96 111.13 0.4M
2021-02-12 110.77 111.30 110.58 111.18 0.5M
2021-02-11 111.29 111.46 110.09 110.88 0.3M
2021-02-10 111.00 111.43 110.54 111.10 0.4M
2021-02-09 110.31 110.82 109.91 110.58 0.9M
2021-02-08 109.84 110.42 109.62 110.37 4.0M
2021-02-05 109.11 109.56 108.94 109.39 0.3M
2021-02-04 107.58 108.65 107.35 108.53 0.3M
2021-02-03 107.02 107.56 106.45 107.39 0.4M
2021-02-02 106.95 107.64 106.57 107.01 0.4M
2021-02-01 106.11 106.48 105.06 106.27 0.6M
2021-01-29 106.86 107.31 104.98 105.27 0.7M
2021-01-28 107.74 108.71 107.26 107.33 0.5M
2021-01-27 107.62 108.27 106.79 107.22 0.5M
2021-01-26 109.48 109.63 108.46 108.78 1.0M
2021-01-25 108.08 109.28 107.77 108.89 0.5M
2021-01-22 107.94 108.75 107.49 108.54 0.4M
2021-01-21 109.65 109.87 108.60 108.71 0.5M
2021-01-20 109.59 109.96 109.10 109.80 0.4M
2021-01-19 109.92 109.98 109.28 109.40 0.4M
2021-01-15 109.29 109.63 108.10 109.25 0.5M
2021-01-14 109.79 110.65 109.61 110.06 0.4M
2021-01-13 109.78 109.92 109.10 109.35 1.2M
2021-01-12 108.95 109.95 108.69 109.77 1.1M
2021-01-11 107.88 109.06 107.61 108.77 0.9M
2021-01-08 109.19 109.19 107.55 108.73 0.5M
2021-01-07 109.25 109.37 108.53 108.86 0.4M
2021-01-06 105.92 109.36 105.92 108.72 0.7M
2021-01-05 104.50 105.96 104.32 105.23 0.5M
2021-01-04 106.24 106.26 103.66 104.47 0.7M