Skip to main content

S&P Dividend SPDR (NY: SDY )

128.50 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.66 26.75 26.09 26.14 441,903 -0.60(-2.25%)
Oct 29, 2009 26.63 26.83 26.47 26.74 252,952 +0.30(+1.15%)
Oct 28, 2009 26.77 26.87 26.39 26.43 639,270 -0.37(-1.38%)
Oct 27, 2009 26.93 27.10 26.78 26.80 275,311 -0.08(-0.29%)
Oct 26, 2009 27.17 27.44 26.81 26.88 339,616 -0.29(-1.08%)
Oct 23, 2009 27.18 27.22 27.04 27.17 291,776 -0.30(-1.11%)
Oct 22, 2009 27.07 27.53 26.98 27.48 263,494 +0.42(+1.57%)
Oct 21, 2009 27.37 27.64 27.05 27.05 363,695 -0.34(-1.25%)
Oct 20, 2009 27.22 27.41 27.22 27.40 524,543 -0.20(-0.72%)
Oct 19, 2009 27.28 27.69 27.25 27.60 250,362 +0.31(+1.12%)
Oct 16, 2009 27.28 27.37 27.08 27.29 283,477 -0.15(-0.55%)
Oct 15, 2009 27.21 27.44 27.18 27.44 300,557 +0.13(+0.46%)
Oct 14, 2009 27.10 27.32 26.98 27.31 1,244,823 +0.42(+1.56%)
Oct 13, 2009 26.87 26.89 26.71 26.89 223,070 -0.07(-0.27%)
Oct 12, 2009 26.98 27.02 26.87 26.96 207,338 +0.17(+0.63%)
Oct 09, 2009 26.69 26.80 26.60 26.80 1,009,805 +0.15(+0.56%)
Oct 08, 2009 26.56 26.69 26.44 26.65 1,485,510 +0.27(+1.02%)
Oct 07, 2009 26.21 26.39 26.21 26.38 293,890 +0.04(+0.14%)
Oct 06, 2009 26.21 26.44 26.17 26.34 291,814 +0.31(+1.20%)
Oct 05, 2009 25.84 26.05 25.74 26.03 197,245 +0.26(+1.03%)
Oct 02, 2009 25.77 25.89 25.69 25.76 264,331 -0.18(-0.69%)
Oct 01, 2009 26.42 26.44 25.94 25.94 295,181 -0.55(-2.09%)
Sep 30, 2009 26.77 26.77 26.27 26.50 211,030 -0.18(-0.68%)
Sep 29, 2009 26.63 26.77 26.56 26.68 284,209 +0.06(+0.23%)
Sep 28, 2009 26.18 26.66 26.18 26.62 283,474 +0.46(+1.74%)
Sep 25, 2009 26.26 26.36 26.11 26.16 320,758 -0.12(-0.46%)
Sep 24, 2009 26.55 26.61 26.18 26.28 350,725 -0.17(-0.66%)
Sep 23, 2009 26.74 26.88 26.44 26.45 272,247 -0.20(-0.74%)
Sep 22, 2009 26.72 26.74 26.57 26.65 223,563 +0.04(+0.16%)
Sep 21, 2009 26.51 26.69 26.48 26.61 139,703 -0.17(-0.65%)
Sep 18, 2009 26.75 26.84 26.65 26.78 189,276 -0.08(-0.31%)
Sep 17, 2009 26.95 27.08 26.80 26.87 379,175 +0.28(+1.04%)
Sep 16, 2009 26.60 26.93 26.48 26.59 523,744 +0.07(+0.26%)
Sep 15, 2009 26.46 26.54 26.25 26.52 275,931 +0.15(+0.59%)
Sep 14, 2009 25.97 26.38 25.91 26.37 283,013 +0.31(+1.18%)
Sep 11, 2009 26.14 26.14 25.95 26.06 293,047 +0.02(+0.07%)
Sep 10, 2009 25.92 26.05 25.74 26.05 227,299 +0.19(+0.72%)
Sep 09, 2009 25.69 25.93 25.61 25.86 235,114 +0.21(+0.81%)
Sep 08, 2009 25.63 25.71 25.48 25.65 235,738 +0.15(+0.58%)
Sep 04, 2009 25.38 25.51 25.16 25.50 201,454 +0.20(+0.81%)
Sep 03, 2009 25.40 25.43 25.04 25.30 251,335 +0.02(+0.09%)
Sep 02, 2009 25.42 25.43 25.19 25.28 198,492 -0.19(-0.73%)
Sep 01, 2009 25.86 26.12 25.38 25.46 288,558 -0.50(-1.94%)
Aug 31, 2009 26.05 26.05 25.84 25.97 270,351 -0.23(-0.87%)
Aug 28, 2009 26.30 26.34 26.01 26.20 166,513 +0.02(+0.07%)
Aug 27, 2009 26.18 26.24 25.81 26.18 195,779 +0.05(+0.20%)
Aug 26, 2009 26.00 26.18 25.85 26.12 205,279 +0.12(+0.45%)
Aug 25, 2009 26.05 26.21 25.98 26.01 224,154 +0.07(+0.27%)
Aug 24, 2009 26.12 26.15 25.83 25.94 372,129 -0.05(-0.18%)
Aug 21, 2009 25.62 26.02 25.59 25.98 173,073 +0.49(+1.93%)
Aug 20, 2009 25.36 25.50 25.31 25.49 235,432 +0.17(+0.69%)
Aug 19, 2009 24.88 25.35 24.87 25.32 190,915 +0.24(+0.96%)
Aug 18, 2009 24.98 25.16 24.90 25.08 283,369 +0.20(+0.80%)
Aug 17, 2009 25.17 25.17 24.85 24.88 250,019 -0.50(-1.99%)
Aug 14, 2009 25.59 25.65 25.17 25.38 235,848 -0.20(-0.80%)
Aug 13, 2009 25.59 25.65 25.34 25.59 207,611 +0.03(+0.12%)
Aug 12, 2009 25.23 25.73 25.23 25.56 212,474 +0.28(+1.09%)
Aug 11, 2009 25.49 25.49 25.15 25.28 356,930 -0.26(-1.03%)
Aug 10, 2009 25.50 25.60 25.35 25.55 230,926 -0.06(-0.23%)
Aug 07, 2009 25.32 25.76 25.26 25.61 303,666 +0.47(+1.86%)
Aug 06, 2009 25.38 25.40 25.03 25.14 415,096 -0.17(-0.66%)
Aug 05, 2009 25.50 25.50 25.10 25.31 246,059 -0.13(-0.52%)
Aug 04, 2009 25.23 25.44 25.15 25.44 230,349 +0.17(+0.67%)
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.