SP 500 Dividend Aristocrats TR

SPDAUDT
🏛️ usa →
4,804.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3,939.47 3,939.47 3,939.47 3,939.47 0.0M
2022-12-29 3,969.21 3,969.21 3,969.21 3,969.21 0.0M
2022-12-28 3,920.02 3,920.02 3,920.02 3,920.02 0.0M
2022-12-27 3,974.26 3,974.26 3,974.26 3,974.26 0.0M
2022-12-23 3,962.87 3,962.87 3,962.87 3,962.87 0.0M
2022-12-22 3,939.89 3,939.89 3,939.89 3,939.89 0.0M
2022-12-21 3,967.77 3,967.77 3,967.77 3,967.77 0.0M
2022-12-20 3,918.48 3,918.48 3,918.48 3,918.48 0.0M
2022-12-19 3,914.51 3,914.51 3,914.51 3,914.51 0.0M
2022-12-16 3,930.23 3,930.23 3,930.23 3,930.23 0.0M
2022-12-15 3,972.54 3,972.54 3,972.54 3,972.54 0.0M
2022-12-14 4,067.20 4,067.20 4,067.20 4,067.20 0.0M
2022-12-13 4,095.29 4,095.29 4,095.29 4,095.29 0.0M
2022-12-12 4,067.22 4,067.22 4,067.22 4,067.22 0.0M
2022-12-09 4,014.63 4,014.63 4,014.63 4,014.63 0.0M
2022-12-08 4,043.64 4,043.64 4,043.64 4,043.64 0.0M
2022-12-07 4,024.97 4,024.97 4,024.97 4,024.97 0.0M
2022-12-06 4,025.98 4,025.98 4,025.98 4,025.98 0.0M
2022-12-05 4,058.22 4,058.22 4,058.22 4,058.22 0.0M
2022-12-02 4,134.72 4,134.72 4,134.72 4,134.72 0.0M
2022-12-01 4,118.10 4,118.10 4,118.10 4,118.10 0.0M
2022-11-30 4,109.20 4,109.20 4,109.20 4,109.20 0.0M
2022-11-29 4,033.58 4,033.58 4,033.58 4,033.58 0.0M
2022-11-28 4,032.49 4,032.49 4,032.49 4,032.49 0.0M
2022-11-25 4,099.87 4,099.87 4,099.87 4,099.87 0.0M
2022-11-23 4,090.25 4,090.25 4,090.25 4,090.25 0.0M
2022-11-22 4,082.55 4,082.55 4,082.55 4,082.55 0.0M
2022-11-21 4,036.36 4,036.36 4,036.36 4,036.36 0.0M
2022-11-18 4,012.56 4,012.56 4,012.56 4,012.56 0.0M
2022-11-17 3,979.03 3,979.03 3,979.03 3,979.03 0.0M
2022-11-16 3,997.65 3,997.65 3,997.65 3,997.65 0.0M
2022-11-15 4,022.82 4,022.82 4,022.82 4,022.82 0.0M
2022-11-14 3,990.34 3,990.34 3,990.34 3,990.34 0.0M
2022-11-11 4,020.89 4,020.89 4,020.89 4,020.89 0.0M
2022-11-10 3,986.76 3,986.76 3,986.76 3,986.76 0.0M
2022-11-09 3,801.92 3,801.92 3,801.92 3,801.92 0.0M
2022-11-08 3,859.70 3,859.70 3,859.70 3,859.70 0.0M
2022-11-07 3,837.97 3,837.97 3,837.97 3,837.97 0.0M
2022-11-04 3,799.43 3,799.43 3,799.43 3,799.43 0.0M
2022-11-03 3,736.16 3,736.16 3,736.16 3,736.16 0.0M
2022-11-02 3,742.53 3,742.53 3,742.53 3,742.53 0.0M
2022-11-01 3,825.42 3,825.42 3,825.42 3,825.42 0.0M
2022-10-31 3,834.03 3,834.03 3,834.03 3,834.03 0.0M
2022-10-28 3,850.63 3,850.63 3,850.63 3,850.63 0.0M
2022-10-27 3,765.34 3,765.34 3,765.34 3,765.34 0.0M
2022-10-26 3,757.32 3,757.32 3,757.32 3,757.32 0.0M
2022-10-25 3,736.03 3,736.03 3,736.03 3,736.03 0.0M
2022-10-24 3,683.86 3,683.86 3,683.86 3,683.86 0.0M
2022-10-21 3,639.31 3,639.31 3,639.31 3,639.31 0.0M
2022-10-20 3,556.91 3,556.91 3,556.91 3,556.91 0.0M
2022-10-19 3,607.40 3,607.40 3,607.40 3,607.40 0.0M
2022-10-18 3,639.85 3,639.85 3,639.85 3,639.85 0.0M
2022-10-17 3,587.11 3,587.11 3,587.11 3,587.11 0.0M
2022-10-14 3,513.51 3,513.51 3,513.51 3,513.51 0.0M
2022-10-13 3,589.72 3,589.72 3,589.72 3,589.72 0.0M
2022-10-12 3,503.01 3,503.01 3,503.01 3,503.01 0.0M
2022-10-11 3,537.11 3,537.11 3,537.11 3,537.11 0.0M
2022-10-10 3,525.80 3,525.80 3,525.80 3,525.80 0.0M
2022-10-07 3,522.42 3,522.42 3,522.42 3,522.42 0.0M
2022-10-06 3,599.57 3,599.57 3,599.57 3,599.57 0.0M
2022-10-05 3,645.11 3,645.11 3,645.11 3,645.11 0.0M
2022-10-04 3,662.96 3,662.96 3,662.96 3,662.96 0.0M
2022-10-03 3,570.72 3,570.72 3,570.72 3,570.72 0.0M
2022-09-30 3,470.25 3,470.25 3,470.25 3,470.25 0.0M
2022-09-29 3,515.21 3,515.21 3,515.21 3,515.21 0.0M
2022-09-28 3,577.65 3,577.65 3,577.65 3,577.65 0.0M
2022-09-27 3,516.01 3,516.01 3,516.01 3,516.01 0.0M
2022-09-26 3,539.88 3,539.88 3,539.88 3,539.88 0.0M
2022-09-23 3,580.92 3,580.92 3,580.92 3,580.92 0.0M
2022-09-22 3,623.62 3,623.62 3,623.62 3,623.62 0.0M
2022-09-21 3,657.57 3,657.57 3,657.57 3,657.57 0.0M
2022-09-20 3,706.49 3,706.49 3,706.49 3,706.49 0.0M
2022-09-19 3,763.30 3,763.30 3,763.30 3,763.30 0.0M
2022-09-16 3,727.58 3,727.58 3,727.58 3,727.58 0.0M
2022-09-15 3,746.79 3,746.79 3,746.79 3,746.79 0.0M
2022-09-14 3,800.99 3,800.99 3,800.99 3,800.99 0.0M
2022-09-13 3,817.85 3,817.85 3,817.85 3,817.85 0.0M
2022-09-12 3,953.74 3,953.74 3,953.74 3,953.74 0.0M
2022-09-09 3,929.73 3,929.73 3,929.73 3,929.73 0.0M
2022-09-07 3,878.33 3,878.33 3,878.33 3,878.33 0.0M
2022-09-06 3,795.35 3,795.35 3,795.35 3,795.35 0.0M
2022-09-02 3,800.95 3,800.95 3,800.95 3,800.95 0.0M
2022-09-01 3,832.90 3,832.90 3,832.90 3,832.90 0.0M
2022-08-31 3,822.98 3,822.98 3,822.98 3,822.98 0.0M
2022-08-30 3,851.77 3,851.77 3,851.77 3,851.77 0.0M
2022-08-29 3,892.68 3,892.68 3,892.68 3,892.68 0.0M
2022-08-26 3,903.49 3,903.49 3,903.49 3,903.49 0.0M
2022-08-25 4,022.09 4,022.09 4,022.09 4,022.09 0.0M
2022-08-24 3,977.27 3,977.27 3,977.27 3,977.27 0.0M
2022-08-23 3,968.88 3,968.88 3,968.88 3,968.88 0.0M
2022-08-22 3,978.42 3,978.42 3,978.42 3,978.42 0.0M
2022-08-19 4,046.69 4,046.69 4,046.69 4,046.69 0.0M
2022-08-18 4,085.94 4,085.94 4,085.94 4,085.94 0.0M
2022-08-17 4,083.56 4,083.56 4,083.56 4,083.56 0.0M
2022-08-16 4,107.07 4,107.07 4,107.07 4,107.07 0.0M
2022-08-15 4,085.06 4,085.06 4,085.06 4,085.06 0.0M
2022-08-12 4,067.06 4,067.06 4,067.06 4,067.06 0.0M
2022-08-11 4,004.84 4,004.84 4,004.84 4,004.84 0.0M
2022-08-10 3,992.03 3,992.03 3,992.03 3,992.03 0.0M
2022-08-09 3,922.44 3,922.44 3,922.44 3,922.44 0.0M
2022-08-08 3,936.53 3,936.53 3,936.53 3,936.53 0.0M
2022-08-05 3,918.86 3,918.86 3,918.86 3,918.86 0.0M
2022-08-04 3,908.44 3,908.44 3,908.44 3,908.44 0.0M
2022-08-03 3,915.56 3,915.56 3,915.56 3,915.56 0.0M
2022-08-02 3,892.56 3,892.56 3,892.56 3,892.56 0.0M
2022-08-01 3,931.37 3,931.37 3,931.37 3,931.37 0.0M
2022-07-29 3,931.53 3,931.53 3,931.53 3,931.53 0.0M
2022-07-28 3,901.02 3,901.02 3,901.02 3,901.02 0.0M
2022-07-27 3,848.63 3,848.63 3,848.63 3,848.63 0.0M
2022-07-26 3,807.89 3,807.89 3,807.89 3,807.89 0.0M
2022-07-25 3,811.80 3,811.80 3,811.80 3,811.80 0.0M
2022-07-22 3,795.67 3,795.67 3,795.67 3,795.67 0.0M
2022-07-21 3,789.27 3,789.27 3,789.27 3,789.27 0.0M
2022-07-20 3,761.69 3,761.69 3,761.69 3,761.69 0.0M
2022-07-19 3,757.90 3,757.90 3,757.90 3,757.90 0.0M
2022-07-18 3,676.66 3,676.66 3,676.66 3,676.66 0.0M
2022-07-15 3,708.50 3,708.50 3,708.50 3,708.50 0.0M
2022-07-14 3,662.88 3,662.88 3,662.88 3,662.88 0.0M
2022-07-13 3,680.63 3,680.63 3,680.63 3,680.63 0.0M
2022-07-12 3,697.11 3,697.11 3,697.11 3,697.11 0.0M
2022-07-11 3,714.07 3,714.07 3,714.07 3,714.07 0.0M
2022-07-08 3,723.55 3,723.55 3,723.55 3,723.55 0.0M
2022-07-07 3,747.18 3,747.18 3,747.18 3,747.18 0.0M
2022-07-06 3,722.95 3,722.95 3,722.95 3,722.95 0.0M
2022-07-05 3,709.99 3,709.99 3,709.99 3,709.99 0.0M
2022-07-01 3,736.67 3,736.67 3,736.67 3,736.67 0.0M
2022-06-30 3,686.14 3,686.14 3,686.14 3,686.14 0.0M
2022-06-29 3,702.94 3,702.94 3,702.94 3,702.94 0.0M
2022-06-28 3,708.76 3,708.76 3,708.76 3,708.76 0.0M
2022-06-27 3,760.89 3,760.89 3,760.89 3,760.89 0.0M
2022-06-24 3,761.39 3,761.39 3,761.39 3,761.39 0.0M
2022-06-23 3,656.42 3,656.42 3,656.42 3,656.42 0.0M
2022-06-22 3,618.37 3,618.37 3,618.37 3,618.37 0.0M
2022-06-21 3,612.12 3,612.12 3,612.12 3,612.12 0.0M
2022-06-17 3,543.95 3,543.95 3,543.95 3,543.95 0.0M
2022-06-16 3,550.64 3,550.64 3,550.64 3,550.64 0.0M
2022-06-15 3,642.92 3,642.92 3,642.92 3,642.92 0.0M
2022-06-14 3,622.41 3,622.41 3,622.41 3,622.41 0.0M
2022-06-13 3,659.33 3,659.33 3,659.33 3,659.33 0.0M
2022-06-10 3,773.70 3,773.70 3,773.70 3,773.70 0.0M
2022-06-09 3,852.25 3,852.25 3,852.25 3,852.25 0.0M
2022-06-08 3,923.16 3,923.16 3,923.16 3,923.16 0.0M
2022-06-07 3,972.42 3,972.42 3,972.42 3,972.42 0.0M
2022-06-06 3,944.89 3,944.89 3,944.89 3,944.89 0.0M
2022-06-03 3,927.63 3,927.63 3,927.63 3,927.63 0.0M
2022-06-02 3,958.85 3,958.85 3,958.85 3,958.85 0.0M
2022-06-01 3,903.56 3,903.56 3,903.56 3,903.56 0.0M
2022-05-31 3,953.56 3,953.56 3,953.56 3,953.56 0.0M
2022-05-27 3,995.70 3,995.70 3,995.70 3,995.70 0.0M
2022-05-26 3,924.88 3,924.88 3,924.88 3,924.88 0.0M
2022-05-25 3,867.97 3,867.97 3,867.97 3,867.97 0.0M
2022-05-24 3,851.63 3,851.63 3,851.63 3,851.63 0.0M
2022-05-23 3,834.70 3,834.70 3,834.70 3,834.70 0.0M
2022-05-20 3,782.07 3,782.07 3,782.07 3,782.07 0.0M
2022-05-19 3,772.17 3,772.17 3,772.17 3,772.17 0.0M
2022-05-18 3,797.57 3,797.57 3,797.57 3,797.57 0.0M
2022-05-17 3,968.76 3,968.76 3,968.76 3,968.76 0.0M
2022-05-16 3,918.15 3,918.15 3,918.15 3,918.15 0.0M
2022-05-13 3,913.08 3,913.08 3,913.08 3,913.08 0.0M
2022-05-12 3,862.94 3,862.94 3,862.94 3,862.94 0.0M
2022-05-11 3,836.17 3,836.17 3,836.17 3,836.17 0.0M
2022-05-10 3,864.43 3,864.43 3,864.43 3,864.43 0.0M
2022-05-09 3,896.51 3,896.51 3,896.51 3,896.51 0.0M
2022-05-06 3,950.95 3,950.95 3,950.95 3,950.95 0.0M
2022-05-05 3,960.47 3,960.47 3,960.47 3,960.47 0.0M
2022-05-04 4,062.85 4,062.85 4,062.85 4,062.85 0.0M
2022-05-03 3,944.89 3,944.89 3,944.89 3,944.89 0.0M
2022-05-02 3,919.77 3,919.77 3,919.77 3,919.77 0.0M
2022-04-29 3,940.18 3,940.18 3,940.18 3,940.18 0.0M
2022-04-28 4,069.21 4,069.21 4,069.21 4,069.21 0.0M
2022-04-27 4,035.36 4,035.36 4,035.36 4,035.36 0.0M
2022-04-26 4,013.75 4,013.75 4,013.75 4,013.75 0.0M
2022-04-25 4,078.78 4,078.78 4,078.78 4,078.78 0.0M
2022-04-22 4,074.41 4,074.41 4,074.41 4,074.41 0.0M
2022-04-21 4,176.24 4,176.24 4,176.24 4,176.24 0.0M
2022-04-20 4,201.32 4,201.32 4,201.32 4,201.32 0.0M
2022-04-19 4,151.37 4,151.37 4,151.37 4,151.37 0.0M
2022-04-18 4,091.60 4,091.60 4,091.60 4,091.60 0.0M
2022-04-14 4,110.76 4,110.76 4,110.76 4,110.76 0.0M
2022-04-13 4,129.89 4,129.89 4,129.89 4,129.89 0.0M
2022-04-12 4,107.51 4,107.51 4,107.51 4,107.51 0.0M
2022-04-11 4,111.53 4,111.53 4,111.53 4,111.53 0.0M
2022-04-08 4,151.69 4,151.69 4,151.69 4,151.69 0.0M
2022-04-07 4,140.50 4,140.50 4,140.50 4,140.50 0.0M
2022-04-06 4,112.65 4,112.65 4,112.65 4,112.65 0.0M
2022-04-05 4,091.51 4,091.51 4,091.51 4,091.51 0.0M
2022-04-04 4,101.67 4,101.67 4,101.67 4,101.67 0.0M
2022-04-01 4,108.90 4,108.90 4,108.90 4,108.90 0.0M
2022-03-31 4,073.64 4,073.64 4,073.64 4,073.64 0.0M
2022-03-30 4,125.93 4,125.93 4,125.93 4,125.93 0.0M
2022-03-29 4,131.89 4,131.89 4,131.89 4,131.89 0.0M
2022-03-28 4,086.09 4,086.09 4,086.09 4,086.09 0.0M
2022-03-25 4,077.54 4,077.54 4,077.54 4,077.54 0.0M
2022-03-24 4,037.84 4,037.84 4,037.84 4,037.84 0.0M
2022-03-23 4,002.89 4,002.89 4,002.89 4,002.89 0.0M
2022-03-22 4,039.94 4,039.94 4,039.94 4,039.94 0.0M
2022-03-21 4,018.67 4,018.67 4,018.67 4,018.67 0.0M
2022-03-18 4,010.63 4,010.63 4,010.63 4,010.63 0.0M
2022-03-17 3,998.05 3,998.05 3,998.05 3,998.05 0.0M
2022-03-16 3,954.29 3,954.29 3,954.29 3,954.29 0.0M
2022-03-15 3,918.86 3,918.86 3,918.86 3,918.86 0.0M
2022-03-14 3,866.33 3,866.33 3,866.33 3,866.33 0.0M
2022-03-11 3,851.40 3,851.40 3,851.40 3,851.40 0.0M
2022-03-10 3,885.68 3,885.68 3,885.68 3,885.68 0.0M
2022-03-09 3,900.03 3,900.03 3,900.03 3,900.03 0.0M
2022-03-08 3,850.74 3,850.74 3,850.74 3,850.74 0.0M
2022-03-07 3,899.95 3,899.95 3,899.95 3,899.95 0.0M
2022-03-04 3,972.65 3,972.65 3,972.65 3,972.65 0.0M
2022-03-03 3,973.40 3,973.40 3,973.40 3,973.40 0.0M
2022-03-02 3,952.39 3,952.39 3,952.39 3,952.39 0.0M
2022-03-01 3,871.66 3,871.66 3,871.66 3,871.66 0.0M
2022-02-28 3,924.08 3,924.08 3,924.08 3,924.08 0.0M
2022-02-25 3,952.37 3,952.37 3,952.37 3,952.37 0.0M
2022-02-24 3,838.61 3,838.61 3,838.61 3,838.61 0.0M
2022-02-23 3,841.44 3,841.44 3,841.44 3,841.44 0.0M
2022-02-22 3,889.05 3,889.05 3,889.05 3,889.05 0.0M
2022-02-18 3,919.11 3,919.11 3,919.11 3,919.11 0.0M
2022-02-17 3,922.97 3,922.97 3,922.97 3,922.97 0.0M
2022-02-16 3,976.59 3,976.59 3,976.59 3,976.59 0.0M
2022-02-15 3,967.64 3,967.64 3,967.64 3,967.64 0.0M
2022-02-14 3,933.47 3,933.47 3,933.47 3,933.47 0.0M
2022-02-11 3,961.99 3,961.99 3,961.99 3,961.99 0.0M
2022-02-10 4,001.52 4,001.52 4,001.52 4,001.52 0.0M
2022-02-09 4,065.19 4,065.19 4,065.19 4,065.19 0.0M
2022-02-08 4,021.75 4,021.75 4,021.75 4,021.75 0.0M
2022-02-07 3,996.96 3,996.96 3,996.96 3,996.96 0.0M
2022-02-04 4,000.40 4,000.40 4,000.40 4,000.40 0.0M
2022-02-03 4,046.94 4,046.94 4,046.94 4,046.94 0.0M
2022-02-02 4,082.29 4,082.29 4,082.29 4,082.29 0.0M
2022-02-01 4,049.04 4,049.04 4,049.04 4,049.04 0.0M
2022-01-31 4,029.50 4,029.50 4,029.50 4,029.50 0.0M
2022-01-28 3,992.50 3,992.50 3,992.50 3,992.50 0.0M
2022-01-27 3,948.90 3,948.90 3,948.90 3,948.90 0.0M
2022-01-26 3,942.91 3,942.91 3,942.91 3,942.91 0.0M
2022-01-25 3,982.21 3,982.21 3,982.21 3,982.21 0.0M
2022-01-24 4,016.90 4,016.90 4,016.90 4,016.90 0.0M
2022-01-21 4,006.83 4,006.83 4,006.83 4,006.83 0.0M
2022-01-20 4,043.86 4,043.86 4,043.86 4,043.86 0.0M
2022-01-19 4,097.20 4,097.20 4,097.20 4,097.20 0.0M
2022-01-18 4,123.19 4,123.19 4,123.19 4,123.19 0.0M
2022-01-14 4,164.72 4,164.72 4,164.72 4,164.72 0.0M
2022-01-13 4,183.08 4,183.08 4,183.08 4,183.08 0.0M
2022-01-12 4,188.99 4,188.99 4,188.99 4,188.99 0.0M
2022-01-11 4,187.56 4,187.56 4,187.56 4,187.56 0.0M
2022-01-10 4,163.64 4,163.64 4,163.64 4,163.64 0.0M
2022-01-07 4,196.05 4,196.05 4,196.05 4,196.05 0.0M
2022-01-06 4,193.46 4,193.46 4,193.46 4,193.46 0.0M
2022-01-05 4,205.60 4,205.60 4,205.60 4,205.60 0.0M
2022-01-04 4,220.43 4,220.43 4,220.43 4,220.43 0.0M
2022-01-03 4,175.40 4,175.40 4,175.40 4,175.40 0.0M