Skip to main content

S&P Dividend SPDR (NY: SDY )

127.22 -0.56 (-0.44%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.60 33.60 33.42 33.53 26,464 -0.03(-0.09%)
Jun 29, 2006 33.05 33.56 33.05 33.56 27,629 +0.65(+1.99%)
Jun 28, 2006 32.97 32.97 32.74 32.90 9,986 +0.12(+0.37%)
Jun 27, 2006 33.07 33.09 32.78 32.78 11,650 -0.31(-0.93%)
Jun 26, 2006 32.90 33.09 32.89 33.09 24,466 +0.27(+0.82%)
Jun 23, 2006 32.76 32.90 32.68 32.82 22,969 -0.11(-0.35%)
Jun 22, 2006 32.82 32.94 32.80 32.93 30,791 -0.02(-0.07%)
Jun 21, 2006 32.85 33.10 32.85 32.95 30,458 +0.14(+0.44%)
Jun 20, 2006 32.80 32.93 32.73 32.81 27,462 +0.03(+0.09%)
Jun 19, 2006 33.10 33.11 32.68 32.78 23,967 -0.34(-1.02%)
Jun 16, 2006 33.17 33.17 33.04 33.12 8,322 -0.37(-1.09%)
Jun 15, 2006 33.04 33.48 33.00 33.48 32,289 +0.58(+1.75%)
Jun 14, 2006 32.87 32.94 32.65 32.91 26,464 -0.08(-0.24%)
Jun 13, 2006 33.21 33.33 32.91 32.98 27,130 -0.32(-0.97%)
Jun 12, 2006 33.56 33.60 33.30 33.31 15,811 -0.33(-0.98%)
Jun 09, 2006 33.56 33.76 33.51 33.64 18,974 +0.06(+0.18%)
Jun 08, 2006 33.37 33.60 33.15 33.58 61,750 +0.15(+0.45%)
Jun 07, 2006 33.48 33.68 33.38 33.43 78,394 +0.03(+0.09%)
Jun 06, 2006 33.58 33.58 33.23 33.40 14,147 -0.04(-0.13%)
Jun 05, 2006 33.93 33.93 33.44 33.44 16,311 -0.61(-1.80%)
Jun 02, 2006 34.01 34.05 33.92 34.05 7,656 +0.15(+0.44%)
Jun 01, 2006 33.69 33.95 33.62 33.90 7,656 +0.37(+1.09%)
May 31, 2006 33.36 33.62 33.30 33.54 9,154 +0.20(+0.59%)
May 30, 2006 33.64 33.64 33.34 33.34 18,142 -0.40(-1.19%)
May 26, 2006 33.62 33.75 33.62 33.74 24,466 +0.13(+0.39%)
May 25, 2006 33.60 33.62 33.48 33.61 23,634 +0.21(+0.63%)
May 24, 2006 33.24 33.48 33.07 33.40 27,629 +0.06(+0.18%)
May 23, 2006 33.63 33.68 33.34 33.34 36,783 -0.30(-0.89%)
May 22, 2006 33.42 33.65 33.36 33.64 30,958 +0.10(+0.30%)
May 19, 2006 33.51 33.66 33.33 33.54 13,814 +0.09(+0.27%)
May 18, 2006 33.60 33.65 33.45 33.45 19,140 -0.07(-0.22%)
May 17, 2006 33.69 33.82 33.42 33.52 12,649 -0.37(-1.08%)
May 16, 2006 34.11 34.11 33.89 33.89 25,632 -0.17(-0.49%)
May 15, 2006 33.92 34.05 33.79 34.05 12,316 +0.20(+0.60%)
May 12, 2006 33.98 34.17 33.84 33.85 14,314 -0.23(-0.69%)
May 11, 2006 34.43 34.43 34.08 34.08 68,241 -0.37(-1.06%)
May 10, 2006 34.54 34.54 34.41 34.45 9,653 -0.07(-0.21%)
May 09, 2006 34.53 34.54 34.47 34.52 9,653 +0.02(+0.07%)
May 08, 2006 34.44 34.56 34.44 34.50 16,644 +0.05(+0.16%)
May 05, 2006 34.24 34.48 34.24 34.44 42,609 +0.24(+0.71%)
May 04, 2006 34.20 34.25 34.16 34.20 7,822 +0.12(+0.36%)
May 03, 2006 34.12 34.12 33.96 34.08 2,995 -0.01(-0.02%)
May 02, 2006 34.11 34.11 34.00 34.08 8,488 +0.20(+0.60%)
May 01, 2006 34.24 34.25 33.88 33.88 19,140 -0.31(-0.90%)
Apr 28, 2006 34.02 34.19 33.97 34.19 7,157 +0.14(+0.42%)
Apr 27, 2006 33.55 34.19 33.55 34.04 9,487 +0.31(+0.93%)
Apr 26, 2006 33.64 33.79 33.64 33.73 12,816 +0.18(+0.54%)
Apr 25, 2006 33.70 33.70 33.47 33.55 10,319 -0.19(-0.57%)
Apr 24, 2006 33.54 33.74 33.51 33.74 15,645 +0.03(+0.09%)
Apr 21, 2006 33.71 33.78 33.63 33.71 5,159 +0.07(+0.20%)
Apr 20, 2006 33.41 33.78 33.41 33.65 7,822 +0.08(+0.23%)
Apr 19, 2006 33.65 33.65 33.52 33.57 40,445 -0.02(-0.07%)
Apr 18, 2006 33.15 33.60 33.13 33.59 9,653 +0.47(+1.42%)
Apr 17, 2006 33.06 33.22 33.00 33.12 10,985 -0.05(-0.15%)
Apr 13, 2006 33.13 33.23 33.07 33.17 4,993 -0.01(-0.02%)
Apr 12, 2006 33.26 33.26 33.09 33.18 13,148 +0.01(+0.04%)
Apr 11, 2006 33.53 33.53 33.13 33.16 20,971 -0.23(-0.70%)
Apr 10, 2006 33.42 33.50 33.29 33.40 20,638 -0.01(-0.02%)
Apr 07, 2006 33.66 33.66 33.34 33.41 14,314 -0.22(-0.66%)
Apr 06, 2006 33.62 33.70 33.53 33.63 9,653 -0.14(-0.41%)
Apr 05, 2006 33.79 33.79 33.59 33.77 14,813 +0.05(+0.16%)
Apr 04, 2006 33.62 33.77 33.60 33.71 14,314 +0.15(+0.45%)
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.