Skip to main content

S&P Dividend SPDR (NY: SDY )

127.18 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.23 56.81 56.81 56.81 946,234 -0.63(-1.09%)
Dec 30, 2015 57.65 57.78 57.38 57.44 2,724,164 -0.29(-0.50%)
Dec 29, 2015 57.64 57.85 57.54 57.72 1,775,236 +0.44(+0.77%)
Dec 28, 2015 57.06 57.30 56.84 57.28 2,197,851 +0.09(+0.15%)
Dec 24, 2015 57.24 57.20 57.20 57.20 827,485 -0.09(-0.15%)
Dec 23, 2015 56.77 57.32 56.77 57.28 3,599,562 +0.78(+1.38%)
Dec 22, 2015 56.07 56.63 55.88 56.50 1,636,369 +0.66(+1.19%)
Dec 21, 2015 55.68 55.96 55.47 55.84 3,384,878 +0.36(+0.64%)
Dec 18, 2015 56.23 56.32 55.46 55.48 2,291,996 -0.80(-1.43%)
Dec 17, 2015 57.08 57.08 56.28 56.29 1,420,690 -0.71(-1.25%)
Dec 16, 2015 56.39 57.10 56.31 57.00 2,196,598 +0.81(+1.44%)
Dec 15, 2015 56.09 56.43 56.04 56.19 2,026,837 +0.49(+0.88%)
Dec 14, 2015 55.56 55.73 55.12 55.70 2,592,585 +0.25(+0.45%)
Dec 11, 2015 55.64 55.94 55.31 55.45 1,534,626 -0.78(-1.39%)
Dec 10, 2015 56.40 56.63 56.17 56.23 1,912,811 -0.09(-0.16%)
Dec 09, 2015 56.55 57.24 56.13 56.32 1,502,841 -0.39(-0.69%)
Dec 08, 2015 56.83 57.02 56.55 56.72 1,472,818 -0.50(-0.87%)
Dec 07, 2015 57.44 57.45 56.98 57.21 1,948,914 -0.41(-0.71%)
Dec 04, 2015 56.81 57.66 56.81 57.62 1,372,734 +0.89(+1.57%)
Dec 03, 2015 57.45 57.50 56.50 56.73 1,220,084 -0.65(-1.14%)
Dec 02, 2015 58.05 58.05 57.30 57.38 1,162,326 -0.69(-1.19%)
Dec 01, 2015 57.83 58.14 57.79 58.07 1,231,412 +0.41(+0.72%)
Nov 30, 2015 58.01 58.03 57.63 57.66 1,751,348 -0.24(-0.42%)
Nov 27, 2015 57.74 57.99 57.64 57.90 186,800 +0.15(+0.26%)
Nov 25, 2015 57.84 57.75 57.75 57.75 1,011,587 -0.05(-0.08%)
Nov 24, 2015 57.46 57.91 57.28 57.80 956,560 +0.13(+0.22%)
Nov 23, 2015 57.55 57.89 57.54 57.67 1,352,901 +0.12(+0.21%)
Nov 20, 2015 57.60 57.84 57.42 57.55 949,598 +0.19(+0.32%)
Nov 19, 2015 57.28 57.46 57.26 57.37 695,219 +0.07(+0.13%)
Nov 18, 2015 56.57 57.34 56.52 57.29 949,289 +0.81(+1.43%)
Nov 17, 2015 56.74 56.92 56.36 56.49 851,125 -0.17(-0.30%)
Nov 16, 2015 55.75 56.68 55.75 56.66 1,014,676 +0.87(+1.55%)
Nov 13, 2015 56.04 56.28 55.78 55.79 902,274 -0.41(-0.74%)
Nov 12, 2015 56.86 56.86 56.18 56.20 905,878 -0.90(-1.58%)
Nov 11, 2015 57.41 57.41 57.06 57.11 590,243 -0.12(-0.21%)
Nov 10, 2015 56.91 57.23 56.90 57.23 890,433 +0.20(+0.35%)
Nov 09, 2015 57.43 57.43 56.74 57.03 1,089,435 -0.56(-0.96%)
Nov 06, 2015 57.87 57.91 57.23 57.58 964,676 -0.55(-0.95%)
Nov 05, 2015 58.21 58.23 57.85 58.14 724,323 -0.09(-0.15%)
Nov 04, 2015 58.40 58.45 58.11 58.23 648,096 -0.07(-0.13%)
Nov 03, 2015 58.18 58.48 58.02 58.30 1,055,755 +0.04(+0.08%)
Nov 02, 2015 57.67 58.35 57.67 58.25 1,070,609 +0.72(+1.25%)
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 57.68 813,795 +0.51(+0.89%)
Oct 27, 2015 57.19 57.30 56.92 57.17 1,102,650 -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 57.30 884,848 +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 56.03 715,358 +0.64(+1.15%)
Oct 14, 2015 55.72 55.94 55.34 55.39 773,456 -0.38(-0.68%)
Oct 13, 2015 55.90 56.17 55.69 55.77 875,420 -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 54.83 698,026 -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 53.94 980,407 +0.64(+1.19%)
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.