Skip to main content

S&P Dividend SPDR (NY: SDY )

138.18 -0.80 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.61 44.76 44.37 44.74 1,460,819 -0.01(-0.01%)
Apr 29, 2013 44.60 44.84 44.54 44.75 874,146 +0.25(+0.55%)
Apr 26, 2013 44.63 44.64 44.42 44.50 1,138,947 -0.13(-0.30%)
Apr 25, 2013 44.59 44.78 44.48 44.64 1,179,895 +0.15(+0.34%)
Apr 24, 2013 44.58 44.59 44.38 44.48 1,005,103 -0.02(-0.04%)
Apr 23, 2013 44.23 44.52 44.07 44.50 1,288,836 +0.39(+0.89%)
Apr 22, 2013 44.02 44.21 43.70 44.11 1,232,524 +0.15(+0.35%)
Apr 19, 2013 43.57 44.00 43.53 43.96 1,128,029 +0.45(+1.04%)
Apr 18, 2013 43.71 43.78 43.34 43.51 933,581 -0.09(-0.21%)
Apr 17, 2013 43.85 43.90 43.36 43.60 1,407,668 -0.48(-1.10%)
Apr 16, 2013 43.62 44.10 43.62 44.08 1,464,443 +0.68(+1.57%)
Apr 15, 2013 44.32 44.32 43.40 43.40 1,696,370 -1.07(-2.41%)
Apr 12, 2013 44.42 44.54 44.30 44.47 1,438,818 -0.08(-0.18%)
Apr 11, 2013 44.43 44.67 44.38 44.55 1,393,715 +0.17(+0.39%)
Apr 10, 2013 44.00 44.39 43.96 44.38 1,305,882 +0.49(+1.12%)
Apr 09, 2013 43.90 44.03 43.72 43.88 2,582,917 +0.06(+0.14%)
Apr 08, 2013 43.51 43.83 43.40 43.83 1,145,690 +0.31(+0.70%)
Apr 05, 2013 43.25 43.57 43.15 43.52 2,475,262 -0.13(-0.29%)
Apr 04, 2013 43.41 43.67 43.40 43.65 1,156,716 +0.31(+0.71%)
Apr 03, 2013 43.84 43.88 43.25 43.34 1,210,519 -0.46(-1.05%)
Apr 02, 2013 43.83 43.93 43.68 43.80 1,137,845 +0.09(+0.21%)
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.