Skip to main content

S&P Dividend SPDR (NY: SDY )

127.28 -0.50 (-0.39%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.70 57.84 57.60 57.61 1,367,520 -0.11(-0.19%)
Feb 26, 2015 57.85 57.85 57.57 57.72 1,331,869 -0.18(-0.31%)
Feb 25, 2015 58.02 58.07 57.80 57.90 799,377 -0.11(-0.19%)
Feb 24, 2015 57.84 58.07 57.73 58.01 737,398 +0.17(+0.29%)
Feb 23, 2015 57.83 57.85 57.64 57.84 797,364 -0.04(-0.08%)
Feb 20, 2015 57.39 57.88 57.14 57.88 782,485 +0.41(+0.72%)
Feb 19, 2015 57.55 57.70 57.42 57.47 1,714,097 -0.28(-0.49%)
Feb 18, 2015 57.55 57.78 57.38 57.75 720,600 +0.20(+0.34%)
Feb 17, 2015 57.49 57.68 57.28 57.56 2,095,394 +0.03(+0.05%)
Feb 13, 2015 57.37 57.53 57.53 57.53 1,092,410 +0.23(+0.41%)
Feb 12, 2015 57.11 57.30 56.95 57.30 845,676 +0.44(+0.77%)
Feb 11, 2015 56.98 57.03 56.57 56.86 1,030,773 -0.17(-0.29%)
Feb 10, 2015 56.87 57.12 56.53 57.03 1,449,687 +0.33(+0.58%)
Feb 09, 2015 56.77 57.02 56.55 56.70 1,007,014 -0.32(-0.56%)
Feb 06, 2015 57.53 57.53 56.83 57.02 1,157,549 -0.41(-0.72%)
Feb 05, 2015 57.05 57.46 57.02 57.43 1,205,003 +0.58(+1.02%)
Feb 04, 2015 57.08 57.15 56.71 56.85 1,261,483 -0.39(-0.69%)
Feb 03, 2015 56.71 57.26 56.57 57.25 1,812,603 +0.80(+1.42%)
Feb 02, 2015 55.87 56.48 55.38 56.45 1,757,020 +0.55(+0.99%)
Jan 30, 2015 56.34 56.53 55.82 55.89 2,337,598 -0.85(-1.50%)
Jan 29, 2015 56.36 56.81 55.94 56.74 1,620,537 +0.52(+0.92%)
Jan 28, 2015 57.18 57.18 56.14 56.23 1,843,768 -0.70(-1.24%)
Jan 27, 2015 56.91 57.19 56.74 56.93 1,765,501 -0.42(-0.73%)
Jan 26, 2015 57.16 57.36 56.77 57.35 1,707,801 +0.21(+0.37%)
Jan 23, 2015 57.50 57.59 57.11 57.14 1,426,024 -0.49(-0.86%)
Jan 22, 2015 57.15 57.68 56.74 57.64 1,753,093 +0.70(+1.23%)
Jan 21, 2015 56.57 57.03 56.39 56.94 1,420,406 +0.23(+0.41%)
Jan 20, 2015 57.03 57.10 56.32 56.71 1,925,892 -0.15(-0.27%)
Jan 16, 2015 56.17 56.90 56.05 56.86 1,483,004 +0.62(+1.11%)
Jan 15, 2015 56.66 56.76 56.14 56.24 908,117 -0.19(-0.33%)
Jan 14, 2015 56.08 56.47 55.84 56.42 1,269,155 -0.23(-0.41%)
Jan 13, 2015 57.08 57.47 56.22 56.66 1,867,562 -0.07(-0.12%)
Jan 12, 2015 56.92 57.04 56.46 56.72 1,951,348 -0.23(-0.41%)
Jan 09, 2015 57.58 57.59 56.81 56.95 1,069,720 -0.57(-1.00%)
Jan 08, 2015 57.11 57.57 56.88 57.53 1,273,421 +0.84(+1.49%)
Jan 07, 2015 56.33 56.74 56.17 56.69 1,398,904 +0.72(+1.29%)
Jan 06, 2015 56.42 56.66 55.73 55.97 1,848,449 -0.36(-0.64%)
Jan 05, 2015 56.95 57.06 56.19 56.33 2,394,774 -0.92(-1.60%)
Jan 02, 2015 57.41 57.54 56.83 57.25 1,547,756 -0.02(-0.04%)
Dec 31, 2014 58.12 57.27 57.27 57.27 2,250,731 -0.66(-1.14%)
Dec 30, 2014 58.28 58.28 57.92 57.93 1,596,172 -0.33(-0.56%)
Dec 29, 2014 57.99 58.31 57.96 58.26 1,292,894 +0.26(+0.45%)
Dec 26, 2014 57.97 58.19 57.96 57.99 820,513 +0.13(+0.23%)
Dec 24, 2014 57.91 57.86 57.86 57.86 914,768 +0.05(+0.09%)
Dec 23, 2014 57.83 57.95 57.75 57.81 1,399,863 +0.15(+0.25%)
Dec 22, 2014 57.49 57.79 57.36 57.67 1,729,206 +0.28(+0.49%)
Dec 19, 2014 57.29 57.56 57.11 57.38 2,007,727 +0.22(+0.39%)
Dec 18, 2014 56.77 57.16 56.53 57.16 2,292,022 +0.99(+1.77%)
Dec 17, 2014 55.29 56.24 55.17 56.17 1,979,921 +1.06(+1.92%)
Dec 16, 2014 55.10 56.06 54.99 55.11 1,673,710 -0.12(-0.22%)
Dec 15, 2014 55.79 55.91 55.03 55.23 1,456,894 -0.33(-0.60%)
Dec 12, 2014 56.07 56.32 55.53 55.56 1,731,645 -0.85(-1.51%)
Dec 11, 2014 56.24 56.79 56.17 56.41 908,338 +0.36(+0.64%)
Dec 10, 2014 56.76 56.76 55.99 56.05 1,168,942 -0.81(-1.43%)
Dec 09, 2014 56.40 56.91 56.29 56.86 1,285,079 -0.02(-0.04%)
Dec 08, 2014 57.01 57.28 56.70 56.89 1,297,468 -0.20(-0.35%)
Dec 05, 2014 57.08 57.17 57.00 57.08 1,174,830 -0.05(-0.09%)
Dec 04, 2014 57.03 57.25 56.85 57.13 1,406,254 +0.00(+0.00%)
Dec 03, 2014 56.94 57.17 56.86 57.13 3,142,087 +0.23(+0.41%)
Dec 02, 2014 56.69 56.96 56.62 56.90 979,861 +0.22(+0.39%)
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.