Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 +0.86 (+0.67%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.79 37.79 37.40 37.57 85,218 +0.02(+0.05%)
Feb 27, 2007 38.16 38.25 37.30 37.56 94,705 -0.99(-2.56%)
Feb 26, 2007 38.66 38.67 38.38 38.54 33,501 -0.01(-0.02%)
Feb 23, 2007 38.54 38.57 38.38 38.55 38,780 -0.08(-0.22%)
Feb 22, 2007 38.61 38.71 38.50 38.63 40,611 +0.01(+0.03%)
Feb 21, 2007 38.62 38.63 38.52 38.62 35,452 -0.07(-0.17%)
Feb 20, 2007 38.45 38.70 38.29 38.69 136,981 +0.17(+0.45%)
Feb 16, 2007 38.42 38.51 38.34 38.51 42,942 +0.03(+0.08%)
Feb 15, 2007 38.44 38.48 38.31 38.48 147,134 +0.08(+0.22%)
Feb 14, 2007 38.18 38.45 38.11 38.40 39,097 +0.22(+0.57%)
Feb 13, 2007 37.97 38.18 37.94 38.18 15,925 +0.29(+0.78%)
Feb 12, 2007 37.92 37.94 37.83 37.89 38,364 +0.02(+0.05%)
Feb 09, 2007 38.02 38.03 37.78 37.87 53,427 -0.06(-0.16%)
Feb 08, 2007 37.95 37.99 37.85 37.93 19,973 -0.05(-0.13%)
Feb 07, 2007 37.97 38.00 37.87 37.98 19,640 +0.04(+0.11%)
Feb 06, 2007 37.83 37.94 37.78 37.94 21,803 +0.26(+0.68%)
Feb 05, 2007 37.74 37.77 37.65 37.68 18,974 -0.10(-0.27%)
Feb 02, 2007 37.76 37.78 37.68 37.78 17,309 +0.09(+0.24%)
Feb 01, 2007 37.60 37.69 37.58 37.69 20,805 +0.23(+0.61%)
Jan 31, 2007 37.20 37.53 37.15 37.46 56,923 +0.22(+0.58%)
Jan 30, 2007 37.01 37.25 37.01 37.24 11,817 +0.25(+0.68%)
Jan 29, 2007 37.00 37.08 36.96 36.99 24,300 -0.04(-0.10%)
Jan 26, 2007 36.99 37.03 36.82 37.03 28,794 +0.04(+0.11%)
Jan 25, 2007 37.34 37.35 36.97 36.99 31,623 -0.42(-1.12%)
Jan 24, 2007 37.15 37.41 37.15 37.41 67,575 +0.26(+0.70%)
Jan 23, 2007 37.14 37.27 37.02 37.15 27,296 -0.04(-0.10%)
Jan 22, 2007 37.29 37.29 37.03 37.18 33,121 -0.11(-0.31%)
Jan 19, 2007 37.32 37.32 37.16 37.30 32,289 -0.02(-0.06%)
Jan 18, 2007 37.35 37.41 37.26 37.32 41,444 +0.04(+0.10%)
Jan 17, 2007 37.34 37.42 37.25 37.29 24,799 -0.02(-0.06%)
Jan 16, 2007 37.42 37.45 37.26 37.31 44,939 +0.00(+0.00%)
Jan 12, 2007 37.20 37.38 37.20 37.31 25,632 +0.04(+0.10%)
Jan 11, 2007 37.18 37.33 37.17 37.27 23,135 +0.23(+0.63%)
Jan 10, 2007 36.94 37.05 36.86 37.04 44,772 +0.05(+0.13%)
Jan 09, 2007 36.90 37.06 36.74 36.99 39,779 +0.07(+0.18%)
Jan 08, 2007 36.89 36.95 36.68 36.93 58,421 -0.01(-0.02%)
Jan 05, 2007 37.32 37.32 36.88 36.93 30,126 -0.41(-1.09%)
Jan 04, 2007 37.31 37.39 37.15 37.34 34,619 +0.05(+0.14%)
Jan 03, 2007 37.41 37.54 37.10 37.29 93,540 +0.13(+0.34%)
Dec 29, 2006 37.30 37.33 37.10 37.16 18,475 -0.24(-0.64%)
Dec 28, 2006 37.52 37.52 37.37 37.40 12,982 -0.07(-0.18%)
Dec 27, 2006 37.40 37.53 37.34 37.47 14,979 +0.22(+0.58%)
Dec 26, 2006 36.98 37.25 36.93 37.25 8,322 +0.21(+0.57%)
Dec 22, 2006 37.10 37.10 36.88 37.04 10,319 -0.07(-0.18%)
Dec 21, 2006 37.22 37.26 37.01 37.11 19,806 -0.05(-0.15%)
Dec 20, 2006 37.16 37.20 37.06 37.16 28,628 +0.01(+0.03%)
Dec 19, 2006 37.01 37.18 36.95 37.15 30,292 -0.01(-0.03%)
Dec 18, 2006 37.58 37.58 37.02 37.16 31,124 -0.30(-0.80%)
Dec 15, 2006 37.25 37.46 37.13 37.46 21,803 -0.04(-0.10%)
Dec 14, 2006 37.34 37.53 37.23 37.50 19,140 +0.26(+0.69%)
Dec 13, 2006 37.28 37.28 37.16 37.24 18,974 +0.17(+0.45%)
Dec 12, 2006 37.09 37.09 36.92 37.07 15,312 +0.05(+0.13%)
Dec 11, 2006 37.02 37.06 36.95 37.02 20,139 +0.06(+0.17%)
Dec 08, 2006 37.01 37.06 36.86 36.96 33,454 -0.09(-0.25%)
Dec 07, 2006 37.19 37.22 37.02 37.05 15,978 -0.08(-0.23%)
Dec 06, 2006 37.18 37.18 37.03 37.14 166,275 -0.03(-0.08%)
Dec 05, 2006 37.10 37.19 37.05 37.17 11,983 +0.12(+0.32%)
Dec 04, 2006 36.78 37.08 36.78 37.05 14,314 +0.25(+0.67%)
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.