Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.62 49.67 49.38 49.43 752,136 -0.12(-0.23%)
Nov 27, 2013 49.58 49.59 49.43 49.55 616,600 -0.01(-0.02%)
Nov 26, 2013 49.65 49.72 49.53 49.56 744,852 -0.08(-0.17%)
Nov 25, 2013 49.88 49.91 49.53 49.64 732,836 -0.16(-0.33%)
Nov 22, 2013 49.69 49.83 49.55 49.80 513,690 +0.12(+0.25%)
Nov 21, 2013 49.45 49.71 49.40 49.68 772,735 +0.32(+0.66%)
Nov 20, 2013 49.66 49.78 49.24 49.36 632,268 -0.26(-0.53%)
Nov 19, 2013 49.63 49.80 49.52 49.62 991,438 -0.10(-0.20%)
Nov 18, 2013 49.91 49.95 49.61 49.72 919,531 -0.11(-0.22%)
Nov 15, 2013 49.76 49.84 49.56 49.83 658,791 +0.19(+0.38%)
Nov 14, 2013 49.43 49.69 49.38 49.64 822,205 +0.62(+1.27%)
Nov 12, 2013 49.15 49.15 48.84 49.02 743,166 -0.11(-0.23%)
Nov 11, 2013 49.06 49.24 49.04 49.13 543,319 +0.07(+0.15%)
Nov 08, 2013 48.73 49.07 48.50 49.06 1,109,726 +0.30(+0.61%)
Nov 07, 2013 49.59 49.59 48.73 48.76 1,060,691 -0.66(-1.33%)
Nov 06, 2013 49.11 49.47 49.10 49.42 648,464 +0.33(+0.68%)
Nov 05, 2013 49.21 49.24 48.97 49.09 1,317,853 -0.26(-0.52%)
Nov 04, 2013 49.19 49.36 49.09 49.34 920,289 +0.25(+0.51%)
Nov 01, 2013 49.05 49.19 48.83 49.09 848,333 +0.14(+0.28%)
Oct 31, 2013 49.05 49.24 48.82 48.96 2,017,324 -0.09(-0.18%)
Oct 30, 2013 49.35 49.39 48.88 49.05 811,178 -0.29(-0.59%)
Oct 29, 2013 48.99 49.35 48.99 49.34 2,418,306 +0.29(+0.59%)
Oct 28, 2013 48.91 49.12 48.90 49.05 791,368 +0.12(+0.25%)
Oct 25, 2013 48.65 48.94 48.57 48.92 679,602 +0.34(+0.70%)
Oct 24, 2013 48.44 48.62 48.43 48.59 679,653 +0.09(+0.20%)
Oct 23, 2013 48.39 48.56 48.32 48.49 865,036 -0.05(-0.11%)
Oct 22, 2013 48.20 48.62 48.20 48.55 579,638 +0.45(+0.93%)
Oct 21, 2013 48.04 48.10 47.95 48.10 623,313 +0.08(+0.17%)
Oct 18, 2013 47.98 48.09 47.85 48.02 929,224 +0.09(+0.18%)
Oct 17, 2013 47.30 47.97 47.29 47.93 1,211,854 +0.51(+1.07%)
Oct 16, 2013 47.09 47.42 47.04 47.42 1,239,535 +0.51(+1.08%)
Oct 15, 2013 47.24 47.29 46.83 46.91 850,315 -0.45(-0.96%)
Oct 14, 2013 46.87 47.37 46.87 47.37 895,595 +0.09(+0.20%)
Oct 11, 2013 46.92 47.27 46.84 47.27 1,331,713 +0.34(+0.72%)
Oct 10, 2013 46.45 46.93 46.37 46.93 1,115,492 +0.96(+2.09%)
Oct 09, 2013 45.95 46.14 45.85 45.97 2,137,848 +0.11(+0.24%)
Oct 08, 2013 46.31 46.40 45.86 45.87 1,122,507 -0.44(-0.95%)
Oct 07, 2013 46.21 46.57 46.20 46.31 1,076,650 -0.35(-0.74%)
Oct 04, 2013 46.47 46.70 46.37 46.65 837,517 +0.19(+0.41%)
Oct 03, 2013 46.74 46.74 46.24 46.46 1,003,458 -0.40(-0.85%)
Oct 02, 2013 46.79 46.87 46.50 46.86 730,144 -0.18(-0.37%)
Oct 01, 2013 46.71 47.12 46.66 47.04 1,238,894 +0.26(+0.56%)
Sep 27, 2013 46.85 46.92 46.68 46.77 755,931 -0.28(-0.59%)
Sep 26, 2013 46.91 47.20 46.87 47.05 618,487 +0.19(+0.40%)
Sep 25, 2013 47.08 47.14 46.81 46.86 658,874 -0.20(-0.42%)
Sep 24, 2013 47.06 47.27 46.97 47.06 1,443,553 -0.05(-0.10%)
Sep 23, 2013 47.21 47.21 46.95 47.10 1,148,093 -0.13(-0.27%)
Sep 20, 2013 47.58 47.67 47.18 47.23 643,412 -0.36(-0.75%)
Sep 19, 2013 47.76 47.81 47.54 47.59 960,731 -0.08(-0.17%)
Sep 18, 2013 46.98 47.70 46.84 47.67 626,433 +0.67(+1.43%)
Sep 17, 2013 46.90 47.01 46.85 47.00 620,465 +0.15(+0.33%)
Sep 16, 2013 47.04 47.01 46.77 46.84 917,686 +0.39(+0.84%)
Sep 13, 2013 46.41 46.48 46.31 46.45 808,408 +0.09(+0.19%)
Sep 12, 2013 46.41 46.54 46.32 46.36 687,364 -0.06(-0.13%)
Sep 11, 2013 46.30 46.45 46.20 46.43 1,236,538 +0.15(+0.33%)
Sep 10, 2013 46.19 46.30 46.08 46.27 1,017,913 +0.28(+0.61%)
Sep 09, 2013 45.54 46.01 45.52 45.99 874,011 +0.52(+1.14%)
Sep 06, 2013 45.52 45.75 45.11 45.47 766,955 +0.06(+0.13%)
Sep 05, 2013 45.45 45.55 45.38 45.41 911,724 -0.01(-0.01%)
Sep 04, 2013 45.01 45.48 44.94 45.42 621,670 +0.39(+0.87%)
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.