Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 +0.30 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.88 45.00 44.57 44.62 1,314,267 +0.00(+0.00%)
Jun 26, 2013 44.53 44.76 44.35 44.62 1,948,329 +0.49(+1.11%)
Jun 25, 2013 44.05 44.24 43.71 44.12 1,317,675 +0.42(+0.97%)
Jun 24, 2013 43.75 44.06 43.30 43.70 3,847,938 -0.41(-0.93%)
Jun 21, 2013 44.14 44.29 43.65 44.11 2,423,370 +0.25(+0.56%)
Jun 20, 2013 44.72 44.78 43.76 43.86 3,588,957 -1.25(-2.77%)
Jun 19, 2013 45.88 45.91 45.11 45.11 1,221,296 -0.77(-1.68%)
Jun 18, 2013 45.58 45.94 45.52 45.88 1,694,048 +0.31(+0.67%)
Jun 17, 2013 45.49 45.72 45.33 45.58 1,668,226 +0.30(+0.66%)
Jun 14, 2013 45.34 45.60 45.19 45.27 1,249,667 -0.10(-0.22%)
Jun 13, 2013 44.67 45.45 44.59 45.37 1,560,013 +0.64(+1.43%)
Jun 12, 2013 45.29 45.42 44.69 44.73 1,730,650 -0.35(-0.79%)
Jun 11, 2013 45.11 45.43 44.87 45.09 1,540,532 -0.31(-0.69%)
Jun 10, 2013 45.49 45.55 45.20 45.40 1,366,068 +0.03(+0.07%)
Jun 07, 2013 45.11 45.42 45.00 45.37 1,493,346 +0.47(+1.06%)
Jun 06, 2013 44.53 44.91 44.34 44.89 2,008,168 +0.37(+0.83%)
Jun 05, 2013 45.08 45.11 44.53 44.53 2,194,337 -0.63(-1.39%)
Jun 04, 2013 45.29 45.47 44.91 45.15 2,228,138 -0.14(-0.31%)
Jun 03, 2013 45.17 45.31 44.88 45.29 3,254,181 +0.16(+0.36%)
May 31, 2013 45.65 45.86 45.09 45.13 1,912,266 -0.64(-1.40%)
May 30, 2013 45.74 45.98 45.74 45.78 1,902,818 +0.07(+0.16%)
May 29, 2013 46.17 46.17 45.53 45.70 1,716,905 -0.62(-1.33%)
May 28, 2013 46.50 46.77 46.15 46.32 1,697,672 +0.17(+0.37%)
May 24, 2013 46.09 46.17 45.83 46.15 1,469,747 -0.08(-0.18%)
May 23, 2013 46.10 46.34 45.96 46.23 2,221,484 -0.23(-0.50%)
May 22, 2013 46.99 47.33 46.29 46.46 2,198,201 -0.49(-1.04%)
May 21, 2013 46.91 47.06 46.79 46.95 1,601,661 +0.11(+0.24%)
May 20, 2013 46.84 47.01 46.77 46.84 1,648,570 +0.00(+0.00%)
May 17, 2013 46.52 46.88 46.46 46.84 2,405,391 +0.43(+0.92%)
May 16, 2013 46.60 46.70 46.34 46.41 1,325,880 -0.27(-0.59%)
May 15, 2013 46.36 46.77 46.32 46.69 1,920,793 +0.84(+1.82%)
May 13, 2013 45.85 45.95 45.69 45.85 1,187,640 -0.03(-0.07%)
May 10, 2013 45.83 45.90 45.68 45.88 1,112,683 +0.14(+0.31%)
May 09, 2013 45.94 45.97 45.65 45.74 2,238,333 -0.16(-0.35%)
May 08, 2013 45.75 45.92 45.73 45.90 1,823,357 +0.08(+0.18%)
May 07, 2013 45.56 45.83 45.52 45.82 3,595,832 +0.35(+0.78%)
May 06, 2013 45.55 45.57 45.45 45.47 1,483,609 -0.09(-0.21%)
May 03, 2013 45.29 45.63 45.03 45.56 1,769,503 +0.53(+1.19%)
May 02, 2013 44.74 45.06 44.63 45.03 1,286,254 +0.43(+0.96%)
May 01, 2013 44.95 44.96 44.58 44.60 1,329,318 -0.37(-0.82%)
Apr 30, 2013 44.83 44.99 44.59 44.97 1,453,556 -0.01(-0.01%)
Apr 29, 2013 44.83 45.06 44.77 44.97 869,800 +0.25(+0.55%)
Apr 26, 2013 44.85 44.86 44.64 44.73 1,133,284 -0.13(-0.30%)
Apr 25, 2013 44.81 45.01 44.70 44.86 1,174,029 +0.15(+0.34%)
Apr 24, 2013 44.80 44.81 44.60 44.71 1,000,105 -0.02(-0.04%)
Apr 23, 2013 44.45 44.75 44.29 44.73 1,282,428 +0.39(+0.89%)
Apr 22, 2013 44.24 44.43 43.92 44.33 1,226,396 +0.15(+0.35%)
Apr 19, 2013 43.79 44.22 43.75 44.18 1,122,421 +0.45(+1.04%)
Apr 18, 2013 43.92 44.00 43.56 43.72 928,940 -0.09(-0.21%)
Apr 17, 2013 44.07 44.12 43.57 43.82 1,400,669 -0.49(-1.10%)
Apr 16, 2013 43.84 44.32 43.84 44.30 1,457,162 +0.69(+1.57%)
Apr 15, 2013 44.54 44.54 43.61 43.62 1,687,936 -1.08(-2.41%)
Apr 12, 2013 44.65 44.76 44.52 44.69 1,431,665 -0.08(-0.18%)
Apr 11, 2013 44.65 44.89 44.60 44.77 1,386,786 +0.17(+0.39%)
Apr 10, 2013 44.22 44.62 44.18 44.60 1,299,389 +0.49(+1.12%)
Apr 09, 2013 44.12 44.25 43.94 44.10 2,570,075 +0.06(+0.14%)
Apr 08, 2013 43.73 44.04 43.62 44.04 1,139,993 +0.31(+0.70%)
Apr 05, 2013 43.46 43.78 43.37 43.74 2,462,956 -0.13(-0.29%)
Apr 04, 2013 43.62 43.88 43.62 43.86 1,150,965 +0.31(+0.71%)
Apr 03, 2013 44.06 44.10 43.46 43.56 1,204,501 -0.46(-1.05%)
Apr 02, 2013 44.05 44.15 43.90 44.02 1,132,188 +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.