Skip to main content

S&P Dividend SPDR (NY: SDY )

128.47 +0.12 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.22 42.39 42.06 42.06 1,406,911 -0.05(-0.11%)
Feb 27, 2013 41.64 42.20 41.56 42.11 1,543,310 +0.47(+1.13%)
Feb 26, 2013 41.54 41.68 41.38 41.64 1,286,224 -0.44(-1.04%)
Feb 22, 2013 41.83 42.08 41.79 42.08 1,230,241 +0.39(+0.94%)
Feb 21, 2013 41.78 41.90 41.58 41.68 1,352,264 -0.24(-0.57%)
Feb 20, 2013 42.33 42.33 41.92 41.92 1,889,451 -0.41(-0.97%)
Feb 19, 2013 42.11 42.34 42.11 42.34 1,526,348 +0.23(+0.54%)
Feb 15, 2013 42.02 42.14 41.95 42.11 968,623 +0.16(+0.38%)
Feb 14, 2013 41.80 41.98 41.76 41.95 930,307 +0.13(+0.30%)
Feb 13, 2013 41.81 41.87 41.71 41.82 1,346,659 +0.08(+0.19%)
Feb 12, 2013 41.67 41.78 41.62 41.74 1,048,130 +0.11(+0.27%)
Feb 11, 2013 41.64 41.68 41.54 41.63 934,647 -0.02(-0.05%)
Feb 08, 2013 41.56 41.69 41.56 41.65 1,327,242 +0.12(+0.29%)
Feb 07, 2013 41.58 41.68 41.29 41.53 1,164,939 +0.00(+0.00%)
Feb 06, 2013 41.28 41.55 41.20 41.53 1,200,977 +0.43(+1.05%)
Feb 04, 2013 41.34 41.36 41.07 41.10 1,286,059 -0.41(-0.98%)
Feb 01, 2013 41.29 41.57 41.29 41.50 1,303,658 +0.34(+0.82%)
Jan 31, 2013 40.97 41.25 40.97 41.16 1,282,516 +0.21(+0.52%)
Jan 30, 2013 41.15 41.18 40.92 40.95 1,616,076 -0.20(-0.48%)
Jan 29, 2013 40.91 41.18 40.83 41.15 1,635,257 +0.20(+0.49%)
Jan 28, 2013 41.05 41.06 40.81 40.95 1,881,772 -0.06(-0.15%)
Jan 25, 2013 40.98 41.03 40.84 41.01 1,589,072 +0.15(+0.36%)
Jan 24, 2013 40.90 41.01 40.75 40.87 3,389,961 -0.01(-0.02%)
Jan 23, 2013 40.81 40.87 40.70 40.87 1,942,948 +0.06(+0.15%)
Jan 22, 2013 40.55 40.82 40.53 40.81 1,900,150 +0.27(+0.66%)
Jan 18, 2013 40.41 40.57 40.29 40.55 1,666,802 +0.19(+0.46%)
Jan 17, 2013 40.13 40.47 40.13 40.36 1,492,315 +0.35(+0.88%)
Jan 16, 2013 40.02 40.05 39.93 40.01 1,295,624 -0.09(-0.23%)
Jan 15, 2013 39.88 40.12 39.83 40.10 966,749 +0.11(+0.27%)
Jan 14, 2013 39.89 40.01 39.87 39.99 1,747,686 +0.11(+0.27%)
Jan 11, 2013 39.90 39.91 39.76 39.89 1,746,366 +0.03(+0.07%)
Jan 10, 2013 39.80 39.87 39.67 39.86 4,002,600 +0.18(+0.45%)
Jan 09, 2013 39.64 39.75 39.60 39.68 2,345,174 +0.10(+0.25%)
Jan 08, 2013 39.59 39.62 39.42 39.58 1,419,028 -0.08(-0.20%)
Jan 07, 2013 39.76 39.77 39.59 39.66 1,744,035 -0.19(-0.48%)
Jan 04, 2013 39.71 39.89 39.63 39.85 1,611,446 +0.29(+0.72%)
Jan 03, 2013 39.60 39.74 39.47 39.57 2,216,208 +0.03(+0.07%)
Jan 02, 2013 39.40 39.54 38.68 39.54 2,357,922 +0.86(+2.24%)
Dec 31, 2012 38.06 38.68 37.95 38.68 1,999,309 +0.57(+1.50%)
Dec 28, 2012 38.26 38.46 38.09 38.11 1,634,922 -0.39(-1.02%)
Dec 27, 2012 38.57 38.65 38.14 38.50 1,965,627 -0.05(-0.14%)
Dec 26, 2012 38.80 38.81 38.50 38.55 1,100,781 -0.17(-0.43%)
Dec 24, 2012 38.72 38.74 38.63 38.72 842,683 -0.10(-0.26%)
Dec 21, 2012 38.78 38.93 38.66 38.82 2,444,098 -0.35(-0.89%)
Dec 20, 2012 38.95 39.17 38.90 39.17 1,882,041 +0.20(+0.51%)
Dec 19, 2012 39.15 39.20 38.96 38.97 2,886,349 -0.16(-0.42%)
Dec 18, 2012 38.81 39.16 38.75 39.13 2,529,183 +0.37(+0.95%)
Dec 17, 2012 38.46 38.77 38.42 38.77 2,305,588 +0.37(+0.96%)
Dec 14, 2012 38.55 38.56 38.36 38.40 1,688,059 -0.12(-0.31%)
Dec 13, 2012 38.76 38.77 38.44 38.52 1,550,760 -0.14(-0.37%)
Dec 12, 2012 38.86 38.96 38.64 38.66 1,689,845 -0.11(-0.29%)
Dec 11, 2012 38.75 38.90 38.66 38.77 1,705,600 +0.13(+0.32%)
Dec 10, 2012 38.57 38.73 38.54 38.65 2,569,330 +0.04(+0.10%)
Dec 07, 2012 38.58 38.61 38.41 38.61 1,839,214 +0.18(+0.46%)
Dec 06, 2012 38.32 38.45 38.26 38.43 1,467,454 +0.09(+0.22%)
Dec 05, 2012 38.32 38.46 38.08 38.34 1,472,894 +0.09(+0.22%)
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.