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 31, 2011 32.25 32.39 32.21 32.30 1,258,588 +0.12(+0.37%)
Jan 28, 2011 32.68 32.78 32.13 32.18 2,078,559 -0.45(-1.38%)
Jan 27, 2011 32.57 32.69 32.52 32.64 1,056,335 +0.07(+0.21%)
Jan 26, 2011 32.55 32.70 32.49 32.57 1,829,178 +0.09(+0.27%)
Jan 25, 2011 32.39 32.49 32.25 32.48 1,939,684 +0.10(+0.31%)
Jan 24, 2011 32.21 32.43 32.21 32.38 784,333 +0.18(+0.57%)
Jan 21, 2011 32.38 32.39 32.17 32.20 818,029 -0.04(-0.12%)
Jan 20, 2011 32.28 32.37 32.18 32.24 983,348 -0.08(-0.24%)
Jan 19, 2011 32.56 32.58 32.26 32.32 1,466,973 -0.23(-0.70%)
Jan 18, 2011 32.46 32.55 32.41 32.55 1,210,825 +0.11(+0.35%)
Jan 14, 2011 32.30 32.45 32.25 32.43 1,063,249 +0.10(+0.31%)
Jan 13, 2011 32.33 32.36 32.25 32.33 1,079,352 +0.01(+0.04%)
Jan 12, 2011 32.28 32.38 32.23 32.32 961,496 +0.20(+0.64%)
Jan 11, 2011 32.17 32.20 32.02 32.12 927,249 +0.08(+0.25%)
Jan 10, 2011 31.93 32.10 31.79 32.04 1,301,984 +0.02(+0.05%)
Jan 07, 2011 32.19 32.27 31.85 32.02 1,390,423 -0.13(-0.41%)
Jan 06, 2011 32.30 32.33 32.08 32.15 1,319,094 -0.10(-0.31%)
Jan 05, 2011 32.15 32.31 32.13 32.25 1,636,506 +0.06(+0.17%)
Jan 04, 2011 32.48 32.51 32.09 32.20 1,816,648 -0.20(-0.61%)
Jan 03, 2011 32.38 32.46 32.31 32.39 1,609,204 +0.21(+0.65%)
Dec 31, 2010 32.23 32.30 32.14 32.18 1,088,148 -0.09(-0.29%)
Dec 30, 2010 32.30 32.34 32.23 32.28 738,954 -0.05(-0.15%)
Dec 29, 2010 32.37 32.38 32.29 32.33 1,562,176 +0.03(+0.10%)
Dec 28, 2010 32.34 32.34 32.17 32.30 958,669 +0.04(+0.12%)
Dec 27, 2010 32.20 32.28 32.12 32.26 695,300 +0.01(+0.04%)
Dec 23, 2010 32.39 32.39 32.18 32.25 2,566,201 -0.08(-0.25%)
Dec 22, 2010 32.26 32.33 32.24 32.33 1,288,740 +0.12(+0.37%)
Dec 21, 2010 32.23 32.28 32.16 32.21 2,085,902 +0.11(+0.33%)
Dec 20, 2010 32.19 32.20 32.03 32.10 1,072,371 +0.03(+0.10%)
Dec 17, 2010 32.06 32.09 31.91 32.07 1,059,863 +0.04(+0.11%)
Dec 16, 2010 31.86 32.05 31.77 32.04 2,924,554 +0.21(+0.66%)
Dec 15, 2010 31.82 31.96 31.79 31.83 1,906,635 +0.00(+0.00%)
Dec 14, 2010 31.75 31.91 31.74 31.83 1,184,930 +0.12(+0.39%)
Dec 13, 2010 31.74 31.78 31.64 31.70 1,141,232 +0.11(+0.35%)
Dec 10, 2010 31.53 31.61 31.44 31.59 1,616,264 +0.15(+0.49%)
Dec 09, 2010 31.53 31.56 31.32 31.44 2,463,583 +0.09(+0.27%)
Dec 08, 2010 31.33 31.43 31.25 31.36 1,304,595 +0.04(+0.12%)
Dec 07, 2010 31.61 31.66 31.21 31.32 2,726,085 -0.06(-0.18%)
Dec 06, 2010 31.52 31.53 31.34 31.37 1,880,523 -0.15(-0.49%)
Dec 03, 2010 31.54 31.56 31.34 31.53 1,619,271 -0.04(-0.14%)
Dec 02, 2010 31.64 31.67 31.53 31.57 1,671,304 +0.01(+0.02%)
Dec 01, 2010 31.41 31.67 31.40 31.56 848,850 +0.50(+1.62%)
Nov 30, 2010 31.06 31.18 30.86 31.06 1,085,531 -0.15(-0.49%)
Nov 29, 2010 31.11 31.26 30.82 31.21 1,240,891 -0.02(-0.06%)
Nov 26, 2010 31.34 31.43 31.23 31.23 829,837 -0.26(-0.82%)
Nov 24, 2010 31.28 31.49 31.49 31.49 1,236,079 +0.39(+1.26%)
Nov 23, 2010 31.20 31.23 30.97 31.10 1,913,741 -0.35(-1.11%)
Nov 22, 2010 31.23 31.47 31.10 31.45 1,721,453 +0.13(+0.41%)
Nov 19, 2010 31.29 31.33 31.14 31.32 2,257,789 +0.02(+0.06%)
Nov 18, 2010 31.24 31.39 31.18 31.30 1,003,573 +0.31(+1.01%)
Nov 17, 2010 31.01 31.07 30.90 30.99 874,435 +0.02(+0.06%)
Nov 16, 2010 31.39 31.39 30.82 30.97 3,211,778 -0.57(-1.81%)
Nov 15, 2010 31.53 31.73 31.50 31.54 882,794 +0.10(+0.31%)
Nov 12, 2010 31.61 31.64 31.36 31.44 1,103,200 -0.29(-0.93%)
Nov 11, 2010 31.61 31.77 31.56 31.74 1,315,514 -0.07(-0.21%)
Nov 10, 2010 31.81 31.83 31.56 31.80 1,351,449 +0.02(+0.06%)
Nov 09, 2010 32.00 32.02 31.67 31.78 1,400,659 -0.12(-0.38%)
Nov 08, 2010 32.04 32.05 31.77 31.91 2,100,984 -0.18(-0.55%)
Nov 05, 2010 32.10 32.13 31.96 32.09 1,024,253 +0.03(+0.11%)
Nov 04, 2010 31.87 32.06 31.86 32.05 2,615,028 +0.44(+1.41%)
Nov 03, 2010 31.61 31.66 31.31 31.61 1,156,271 +0.09(+0.27%)
Nov 02, 2010 31.48 31.60 31.42 31.52 2,017,018 +0.25(+0.81%)
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.