Register for real-time alerts, custom portfolio, and market movers
SEDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,193.75 | -10.00 | -0.83% | 1,193.00 | 1,196.75 | 1,193.00 | 6,920 |
| Jun 24 2024 | 1,203.75 | 1.25 | 0.10% | 1,203.50 | 1,214.75 | 1,196.75 | 13,826 |
| Jun 21 2024 | 1,202.50 | 2.75 | 0.23% | 1,203.00 | 1,208.25 | 1,196.75 | 15,118 |
| Jun 20 2024 | 1,199.75 | 8.00 | 0.67% | 1,201.00 | 1,209.00 | 1,196.25 | 6,404 |
| Jun 19 2024 | 1,191.75 | 2.25 | 0.19% | 1,195.00 | 1,196.25 | 1,184.25 | 53,486 |
| Jun 18 2024 | 1,189.50 | 14.25 | 1.21% | 1,186.00 | 1,192.50 | 1,179.50 | 2,329 |
| Jun 17 2024 | 1,175.25 | -5.25 | -0.44% | 1,179.00 | 1,180.50 | 1,172.00 | 10,290 |
| Jun 14 2024 | 1,180.50 | 7.75 | 0.66% | 1,184.00 | 1,192.00 | 1,172.75 | 32,389 |
| Jun 13 2024 | 1,172.75 | -35.75 | -2.96% | 1,180.50 | 1,180.50 | 1,155.00 | 22,261 |
| Jun 12 2024 | 1,208.50 | -2.25 | -0.19% | 1,210.00 | 1,249.75 | 1,204.75 | 26,544 |
| Jun 11 2024 | 1,210.75 | -26.50 | -2.14% | 1,230.00 | 1,237.25 | 1,207.00 | 94,739 |
| Jun 10 2024 | 1,237.25 | -10.50 | -0.84% | 1,240.00 | 1,251.50 | 1,220.50 | 25,292 |
| Jun 07 2024 | 1,247.75 | -0.50 | -0.04% | 1,252.50 | 1,272.75 | 1,243.50 | 18,136 |
| Jun 06 2024 | 1,248.25 | 5.25 | 0.42% | 1,244.50 | 1,269.75 | 1,241.00 | 7,309 |
| Jun 05 2024 | 1,243.00 | 11.25 | 0.91% | 1,238.00 | 1,246.25 | 1,229.25 | 14,200 |
| Jun 04 2024 | 1,231.75 | -18.25 | -1.46% | 1,236.00 | 1,250.00 | 1,220.00 | 11,511 |
| Jun 03 2024 | 1,250.00 | 3.75 | 0.30% | 1,265.50 | 1,267.50 | 1,248.50 | 16,141 |
| May 31 2024 | 1,246.25 | -15.00 | -1.19% | 1,254.00 | 1,264.50 | 1,243.25 | 10,459 |
| May 30 2024 | 1,261.25 | -3.25 | -0.26% | 1,252.50 | 1,272.75 | 1,238.50 | 15,555 |
| May 29 2024 | 1,264.50 | -12.50 | -0.98% | 1,267.00 | 1,275.75 | 1,248.75 | 8,734 |
| May 28 2024 | 1,277.00 | -3.00 | -0.23% | 1,280.50 | 1,286.25 | 1,263.00 | 25,229 |
| May 24 2024 | 1,280.00 | 0.75 | 0.06% | 1,281.50 | 1,288.25 | 1,274.50 | 5,581 |
| May 23 2024 | 1,279.25 | -8.75 | -0.68% | 1,282.50 | 1,331.00 | 1,273.50 | 19,387 |
| May 22 2024 | 1,288.00 | -7.50 | -0.58% | 1,295.00 | 1,297.50 | 1,286.25 | 12,670 |
| May 21 2024 | 1,295.50 | 6.00 | 0.47% | 1,288.00 | 1,341.75 | 1,270.25 | 7,957 |
| May 20 2024 | 1,289.50 | 3.50 | 0.27% | 1,291.00 | 1,337.25 | 1,260.75 | 13,042 |
| May 17 2024 | 1,286.00 | 1.75 | 0.14% | 1,285.00 | 1,293.00 | 1,280.50 | 16,969 |
| May 16 2024 | 1,284.25 | 15.00 | 1.18% | 1,277.50 | 1,291.00 | 1,271.25 | 16,378 |
| May 15 2024 | 1,269.25 | -2.75 | -0.22% | 1,266.50 | 1,275.25 | 1,249.25 | 21,947 |
| May 14 2024 | 1,272.00 | -3.00 | -0.24% | 1,266.00 | 1,375.00 | 1,260.25 | 7,469 |
| May 13 2024 | 1,275.00 | 10.00 | 0.79% | 1,267.00 | 1,329.50 | 1,267.00 | 8,090 |
| May 10 2024 | 1,265.00 | 18.25 | 1.46% | 1,266.50 | 1,312.75 | 1,253.25 | 14,138 |
| May 09 2024 | 1,246.75 | 2.25 | 0.18% | 1,246.50 | 1,252.25 | 1,238.75 | 6,555 |
| May 08 2024 | 1,244.50 | 0.50 | 0.04% | 1,247.00 | 1,313.00 | 1,237.75 | 9,593 |
| May 07 2024 | 1,244.00 | 9.50 | 0.77% | 1,236.00 | 1,312.50 | 1,236.00 | 7,131 |
| May 03 2024 | 1,234.50 | 11.50 | 0.94% | 1,226.00 | 1,306.50 | 1,216.50 | 14,727 |
| May 02 2024 | 1,223.00 | 19.50 | 1.62% | 1,214.00 | 1,227.25 | 1,206.25 | 44,109 |
| May 01 2024 | 1,203.50 | 2.25 | 0.19% | 1,202.50 | 1,212.50 | 1,196.00 | 10,161 |
| Apr 30 2024 | 1,201.25 | -9.00 | -0.74% | 1,215.00 | 1,352.25 | 1,198.25 | 20,842 |
| Apr 29 2024 | 1,210.25 | 11.50 | 0.96% | 1,205.00 | 1,217.25 | 1,204.25 | 32,841 |
| Apr 26 2024 | 1,198.75 | 21.00 | 1.78% | 1,192.50 | 1,199.25 | 1,175.75 | 28,995 |
| Apr 25 2024 | 1,177.75 | -1.75 | -0.15% | 1,183.50 | 1,338.50 | 1,168.00 | 7,207 |
| Apr 24 2024 | 1,179.50 | -1.75 | -0.15% | 1,189.50 | 1,193.75 | 1,175.00 | 4,531 |
| Apr 23 2024 | 1,181.25 | -8.25 | -0.69% | 1,187.00 | 1,190.50 | 1,145.75 | 16,460 |
| Apr 22 2024 | 1,189.50 | 7.50 | 0.63% | 1,192.00 | 1,196.25 | 1,181.25 | 7,720 |
| Apr 19 2024 | 1,182.00 | 5.75 | 0.49% | 1,168.00 | 1,184.25 | 1,162.00 | 4,165 |
| Apr 18 2024 | 1,176.25 | 6.00 | 0.51% | 1,172.50 | 1,182.00 | 1,166.00 | 3,548 |
| Apr 17 2024 | 1,170.25 | 2.50 | 0.21% | 1,167.50 | 1,174.50 | 1,165.75 | 9,012 |
| Apr 16 2024 | 1,167.75 | -13.75 | -1.16% | 1,177.00 | 1,181.75 | 1,159.00 | 10,420 |
| Apr 15 2024 | 1,181.50 | -0.25 | -0.02% | 1,186.00 | 1,227.00 | 1,149.50 | 15,836 |
| Apr 12 2024 | 1,181.75 | -4.25 | -0.36% | 1,191.00 | 1,197.00 | 1,179.00 | 10,920 |
| Apr 11 2024 | 1,186.00 | 2.75 | 0.23% | 1,186.00 | 1,341.25 | 1,145.50 | 37,354 |
| Apr 10 2024 | 1,183.25 | 6.25 | 0.53% | 1,188.00 | 1,341.25 | 1,172.25 | 42,161 |
| Apr 09 2024 | 1,177.00 | 7.00 | 0.60% | 1,172.00 | 1,387.00 | 1,170.00 | 14,377 |
| Apr 08 2024 | 1,170.00 | 18.00 | 1.56% | 1,159.50 | 1,381.50 | 1,158.00 | 11,360 |
| Apr 05 2024 | 1,152.00 | -15.75 | -1.35% | 1,150.00 | 1,375.75 | 1,115.75 | 8,447 |
| Apr 04 2024 | 1,167.75 | 14.50 | 1.26% | 1,156.50 | 1,167.75 | 1,120.25 | 24,605 |
| Apr 03 2024 | 1,153.25 | -6.50 | -0.56% | 1,158.50 | 1,162.50 | 1,147.75 | 57,605 |
| Apr 02 2024 | 1,159.75 | 10.25 | 0.89% | 1,161.00 | 1,164.50 | 1,153.00 | 25,624 |
| Mar 28 2024 | 1,149.50 | 1.00 | 0.09% | 1,157.50 | 1,157.50 | 1,141.00 | 34,981 |
