Skip to main content

S&P Dividend SPDR (NY: SDY )

138.18 -0.80 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.03 21.03 20.00 20.10 0 -0.82(-3.94%)
Jan 29, 2009 21.44 21.46 20.89 20.92 321,324 -0.70(-3.23%)
Jan 28, 2009 21.66 21.71 21.26 21.62 417,578 +0.64(+3.06%)
Jan 27, 2009 20.85 21.08 20.59 20.98 256,987 +0.31(+1.52%)
Jan 26, 2009 20.79 21.16 20.43 20.67 550,845 -0.03(-0.17%)
Jan 23, 2009 20.43 20.88 20.03 20.70 776,155 +0.13(+0.61%)
Jan 22, 2009 21.07 21.07 20.20 20.57 441,533 -0.57(-2.71%)
Jan 21, 2009 20.77 21.16 20.22 21.15 444,271 +0.58(+2.81%)
Jan 20, 2009 21.66 21.67 20.52 20.57 551,056 -1.18(-5.45%)
Jan 16, 2009 21.79 21.94 21.20 21.75 489,221 +0.19(+0.88%)
Jan 15, 2009 21.71 21.80 20.87 21.56 735,774 -0.10(-0.45%)
Jan 14, 2009 22.22 22.23 21.43 21.66 566,388 -0.67(-3.00%)
Jan 13, 2009 22.38 22.45 22.08 22.33 531,027 -0.02(-0.08%)
Jan 12, 2009 22.87 22.87 22.18 22.35 348,130 -0.41(-1.81%)
Jan 09, 2009 23.46 23.46 22.68 22.76 396,194 -0.53(-2.29%)
Jan 08, 2009 23.05 23.31 22.94 23.29 270,819 +0.16(+0.69%)
Jan 07, 2009 23.46 23.56 23.01 23.13 423,958 -0.61(-2.56%)
Jan 06, 2009 23.76 23.97 23.52 23.74 573,824 +0.22(+0.95%)
Jan 05, 2009 23.69 23.73 23.31 23.52 574,282 -0.20(-0.84%)
Jan 02, 2009 23.24 23.85 23.02 23.72 0 +0.52(+2.22%)
Jan 01, 2009 22.90 23.30 22.69 23.20 0 +0.00(+0.00%)
Dec 31, 2008 22.90 23.30 22.69 23.20 333,260 +0.45(+1.96%)
Dec 30, 2008 22.33 22.75 22.24 22.75 237,560 +0.66(+2.98%)
Dec 29, 2008 22.35 22.35 21.76 22.10 327,774 -0.22(-0.97%)
Dec 26, 2008 22.36 22.47 22.06 22.31 296,376 +0.15(+0.70%)
Dec 24, 2008 22.18 22.19 21.91 22.16 308,432 +0.18(+0.83%)
Dec 23, 2008 22.47 22.57 21.87 21.98 527,071 -0.35(-1.59%)
Dec 22, 2008 22.63 22.69 21.89 22.33 299,762 -0.30(-1.32%)
Dec 19, 2008 22.95 23.10 22.48 22.63 439,127 -0.02(-0.07%)
Dec 18, 2008 23.16 23.17 22.40 22.64 396,046 -0.47(-2.05%)
Dec 17, 2008 23.32 23.32 22.75 23.12 505,969 -0.06(-0.27%)
Dec 16, 2008 22.31 23.30 22.26 23.18 255,254 +1.20(+5.46%)
Dec 15, 2008 22.59 22.59 21.61 21.98 192,091 -0.47(-2.08%)
Dec 12, 2008 21.82 22.48 21.62 22.45 328,020 +0.45(+2.02%)
Dec 11, 2008 22.89 23.07 21.89 22.00 405,233 -1.07(-4.64%)
Dec 10, 2008 22.85 23.23 22.64 23.07 291,043 +0.42(+1.85%)
Dec 09, 2008 23.21 23.32 22.52 22.65 264,767 -0.38(-1.65%)
Dec 08, 2008 23.17 23.28 22.62 23.03 416,704 +0.39(+1.74%)
Dec 05, 2008 21.65 22.75 21.33 22.64 264,402 +0.69(+3.13%)
Dec 04, 2008 22.22 22.85 21.65 21.95 226,227 -0.66(-2.92%)
Dec 03, 2008 21.55 22.63 21.42 22.61 218,722 +0.68(+3.11%)
Dec 02, 2008 21.26 21.93 21.00 21.93 321,247 +1.03(+4.90%)
Dec 01, 2008 23.12 23.12 20.87 20.90 404,836 -2.43(-10.43%)
Nov 28, 2008 22.80 23.34 22.68 23.34 94,436 +0.55(+2.43%)
Nov 26, 2008 21.92 22.81 21.79 22.79 210,860 +0.46(+2.05%)
Nov 25, 2008 22.53 22.53 21.51 22.33 278,808 +0.33(+1.51%)
Nov 24, 2008 21.00 22.34 20.64 22.00 393,398 +1.42(+6.91%)
Nov 21, 2008 19.99 20.65 18.93 20.58 356,602 +1.00(+5.13%)
Nov 20, 2008 20.59 21.07 19.39 19.57 290,767 -1.23(-5.93%)
Nov 19, 2008 22.26 22.42 20.81 20.81 210,486 -1.37(-6.18%)
Nov 18, 2008 22.00 22.46 21.37 22.18 234,574 +0.21(+0.98%)
Nov 17, 2008 22.14 22.66 21.86 21.96 345,280 -0.36(-1.60%)
Nov 14, 2008 22.81 23.36 22.27 22.32 266,457 -1.01(-4.32%)
Nov 13, 2008 21.80 23.33 21.00 23.33 1,278,986 +1.53(+7.01%)
Nov 12, 2008 22.50 22.59 21.71 21.80 254,623 -0.95(-4.19%)
Nov 11, 2008 22.85 23.21 22.47 22.75 232,303 -0.37(-1.59%)
Nov 10, 2008 24.12 24.22 22.89 23.12 193,469 -0.60(-2.52%)
Nov 07, 2008 23.55 23.79 23.20 23.72 767,379 +0.33(+1.40%)
Nov 06, 2008 24.17 24.53 23.26 23.39 1,025,360 -1.05(-4.31%)
Nov 05, 2008 25.67 25.75 24.41 24.44 301,542 -1.48(-5.71%)
Nov 04, 2008 25.75 25.92 25.37 25.92 424,073 +0.73(+2.91%)
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.