Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 +0.30 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.72 57.86 57.54 57.54 782,243 -0.10(-0.18%)
Oct 29, 2015 57.56 57.71 57.36 57.64 729,665 -0.04(-0.06%)
Oct 28, 2015 57.13 57.72 56.98 57.68 813,794 +0.51(+0.89%)
Oct 27, 2015 57.19 57.30 56.92 57.17 1,102,649 -0.24(-0.43%)
Oct 26, 2015 57.36 57.49 57.29 57.41 494,677 +0.06(+0.10%)
Oct 23, 2015 57.59 57.59 57.06 57.35 821,986 +0.05(+0.09%)
Oct 22, 2015 56.43 57.45 56.43 57.30 884,847 +1.15(+2.04%)
Oct 21, 2015 56.51 56.64 56.11 56.15 579,657 -0.23(-0.41%)
Oct 20, 2015 56.18 56.55 56.18 56.38 856,211 +0.10(+0.17%)
Oct 19, 2015 56.07 56.31 56.06 56.29 439,972 +0.04(+0.07%)
Oct 16, 2015 56.08 56.28 55.93 56.25 686,900 +0.22(+0.40%)
Oct 15, 2015 55.52 56.03 55.35 56.03 715,357 +0.64(+1.15%)
Oct 14, 2015 55.72 55.94 55.34 55.39 773,455 -0.38(-0.68%)
Oct 13, 2015 55.90 56.17 55.69 55.77 875,419 -0.34(-0.61%)
Oct 12, 2015 55.98 56.23 55.93 56.11 1,042,004 +0.13(+0.22%)
Oct 09, 2015 56.12 56.24 55.86 55.98 623,390 -0.10(-0.17%)
Oct 08, 2015 55.26 56.13 55.26 56.08 869,874 +0.70(+1.26%)
Oct 07, 2015 55.07 55.40 54.90 55.38 791,937 +0.55(+1.01%)
Oct 06, 2015 54.99 55.08 54.76 54.83 698,025 -0.21(-0.39%)
Oct 05, 2015 54.27 55.07 54.27 55.04 1,262,901 +1.10(+2.04%)
Oct 02, 2015 52.81 53.96 52.67 53.94 980,406 +0.64(+1.19%)
Oct 01, 2015 53.45 53.59 52.83 53.30 1,424,038 -0.10(-0.18%)
Sep 30, 2015 53.16 53.46 52.88 53.40 1,666,764 +0.70(+1.33%)
Sep 29, 2015 52.51 52.83 52.40 52.70 1,644,978 +0.23(+0.44%)
Sep 28, 2015 53.18 53.22 52.36 52.47 1,018,041 -0.95(-1.77%)
Sep 25, 2015 53.51 53.85 53.20 53.41 926,839 +0.17(+0.32%)
Sep 24, 2015 53.02 53.34 52.72 53.24 991,372 -0.07(-0.14%)
Sep 23, 2015 53.57 53.62 53.15 53.32 989,374 -0.14(-0.26%)
Sep 22, 2015 53.48 53.70 53.22 53.46 975,097 -0.64(-1.18%)
Sep 21, 2015 54.04 54.47 53.95 54.10 1,074,603 +0.30(+0.56%)
Sep 18, 2015 53.73 54.35 53.66 53.79 928,570 -0.63(-1.17%)
Sep 17, 2015 54.46 55.16 54.32 54.43 999,714 -0.03(-0.05%)
Sep 16, 2015 53.93 54.54 53.93 54.46 757,192 +0.57(+1.05%)
Sep 15, 2015 53.46 54.00 53.34 53.89 761,591 +0.58(+1.09%)
Sep 14, 2015 53.46 53.46 53.20 53.31 1,284,238 -0.18(-0.34%)
Sep 11, 2015 53.09 53.49 52.91 53.49 813,925 +0.29(+0.54%)
Sep 10, 2015 53.13 53.64 53.06 53.21 1,098,730 -0.01(-0.03%)
Sep 09, 2015 54.21 54.31 53.13 53.22 1,299,267 -0.60(-1.11%)
Sep 08, 2015 53.31 53.85 53.26 53.82 1,277,666 +1.16(+2.21%)
Sep 04, 2015 52.85 52.66 52.66 52.66 1,069,504 -0.81(-1.51%)
Sep 03, 2015 53.51 53.92 53.33 53.46 1,280,321 +0.12(+0.23%)
Sep 02, 2015 53.24 53.34 52.74 53.34 1,420,747 +0.62(+1.17%)
Sep 01, 2015 53.61 53.61 52.46 52.72 1,745,012 -1.43(-2.63%)
Aug 31, 2015 54.39 54.42 54.03 54.15 1,611,193 -0.43(-0.79%)
Aug 28, 2015 54.35 54.68 54.28 54.58 1,818,008 +0.06(+0.11%)
Aug 27, 2015 53.97 54.67 53.66 54.52 1,366,008 +1.08(+2.02%)
Aug 26, 2015 52.45 53.53 52.19 53.44 1,679,774 +1.51(+2.90%)
Aug 25, 2015 54.27 54.38 51.94 51.94 2,222,982 -0.90(-1.70%)
Aug 24, 2015 51.79 54.44 46.14 52.83 4,440,463 -2.20(-3.99%)
Aug 21, 2015 55.88 56.01 55.01 55.03 1,353,150 -1.25(-2.22%)
Aug 20, 2015 56.79 56.88 56.26 56.28 864,020 -0.87(-1.52%)
Aug 19, 2015 57.42 57.56 56.86 57.15 620,273 -0.45(-0.78%)
Aug 18, 2015 57.59 57.75 57.52 57.60 691,623 -0.12(-0.22%)
Aug 17, 2015 57.31 57.74 57.08 57.72 590,832 +0.27(+0.47%)
Aug 14, 2015 56.98 57.46 56.94 57.45 478,721 +0.44(+0.77%)
Aug 13, 2015 56.97 57.19 56.80 57.01 536,633 -0.02(-0.04%)
Aug 12, 2015 56.60 57.08 56.25 57.03 758,830 +0.07(+0.12%)
Aug 11, 2015 56.90 57.05 56.76 56.96 983,873 -0.29(-0.51%)
Aug 10, 2015 56.87 57.26 56.87 57.26 1,118,265 +0.60(+1.06%)
Aug 07, 2015 56.71 56.71 56.45 56.65 1,968,407 -0.07(-0.12%)
Aug 06, 2015 57.03 57.03 56.43 56.72 681,550 -0.32(-0.55%)
Aug 05, 2015 57.02 57.25 56.92 57.04 450,827 +0.26(+0.45%)
Aug 04, 2015 56.93 57.13 56.70 56.78 491,328 -0.20(-0.35%)
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.