Indicators

S&P Dividend SPDR (NY: SDY )

141.69 +0.61 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.13	77.45	76.49	77.45	2,196,821	+0.63(+0.82%)
Dec 28, 2018	77.12	77.71	76.52	76.82	4,869,368	-0.03(-0.05%)
Dec 27, 2018	75.26	76.86	74.40	76.86	3,961,901	+0.77(+1.01%)
Dec 26, 2018	73.65	76.09	72.92	76.09	3,592,551	+2.75(+3.75%)
Dec 24, 2018	75.40	75.53	73.33	73.33	1,839,218	-2.41(-3.19%)
Dec 21, 2018	76.95	78.04	75.61	75.75	2,756,458	-0.88(-1.14%)
Dec 20, 2018	77.08	77.53	75.81	76.62	4,929,930	-0.76(-0.98%)
Dec 19, 2018	78.30	79.43	76.97	77.38	4,358,628	-0.83(-1.07%)
Dec 18, 2018	78.87	79.25	77.90	78.21	1,420,192	-0.29(-0.37%)
Dec 17, 2018	80.08	80.17	78.08	78.50	4,293,605	-1.76(-2.19%)
Dec 14, 2018	80.63	81.00	80.02	80.27	3,147,448	-0.83(-1.03%)
Dec 13, 2018	81.36	81.64	80.85	81.10	627,245	-0.09(-0.11%)
Dec 12, 2018	81.71	81.94	81.17	81.18	725,981	+0.22(+0.28%)
Dec 11, 2018	81.63	82.01	80.57	80.96	958,171	+0.09(+0.12%)
Dec 10, 2018	81.14	81.23	79.60	80.87	723,379	-0.27(-0.34%)
Dec 07, 2018	82.24	82.74	80.83	81.14	812,830	-1.19(-1.45%)
Dec 06, 2018	81.71	82.33	80.23	82.33	1,396,924	-0.15(-0.19%)
Dec 04, 2018	84.64	84.77	82.35	82.49	1,513,519	-2.16(-2.56%)

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.