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 (%)
Jul 31, 2013 46.96 47.28 46.90 46.96 899,752 +0.10(+0.21%)
Jul 30, 2013 46.99 47.10 46.78 46.86 698,762 +0.06(+0.13%)
Jul 29, 2013 46.84 46.92 46.68 46.80 959,346 -0.12(-0.26%)
Jul 26, 2013 46.71 46.92 46.46 46.92 898,880 +0.04(+0.09%)
Jul 25, 2013 46.56 46.90 46.52 46.88 885,943 +0.25(+0.53%)
Jul 24, 2013 47.06 47.11 46.53 46.63 975,126 -0.40(-0.84%)
Jul 23, 2013 47.07 47.10 46.91 47.02 788,860 +0.02(+0.04%)
Jul 22, 2013 46.94 47.11 46.90 47.00 864,706 +0.04(+0.09%)
Jul 19, 2013 46.71 46.96 46.67 46.96 1,707,632 +0.19(+0.40%)
Jul 18, 2013 46.56 46.82 46.54 46.78 1,299,764 +0.28(+0.61%)
Jul 17, 2013 46.54 46.62 46.40 46.49 1,052,906 +0.14(+0.31%)
Jul 16, 2013 46.63 46.63 46.28 46.35 1,884,072 -0.25(-0.55%)
Jul 15, 2013 46.50 46.64 46.43 46.60 1,073,190 +0.17(+0.37%)
Jul 12, 2013 46.39 46.48 46.23 46.43 1,717,855 +0.04(+0.09%)
Jul 11, 2013 46.26 46.42 46.19 46.39 1,435,308 +0.60(+1.30%)
Jul 10, 2013 45.74 45.85 45.59 45.79 4,545,786 +0.07(+0.16%)
Jul 09, 2013 45.60 45.76 45.50 45.72 1,405,031 +0.42(+0.92%)
Jul 08, 2013 45.21 45.41 45.15 45.30 1,054,568 +0.29(+0.64%)
Jul 05, 2013 44.94 45.02 44.50 45.02 1,064,504 +0.40(+0.89%)
Jul 03, 2013 44.53 44.71 44.35 44.62 477,335 -0.01(-0.02%)
Jul 02, 2013 44.74 45.00 44.48 44.63 1,854,112 -0.11(-0.25%)
Jul 01, 2013 44.57 44.99 44.56 44.74 1,673,118 +0.35(+0.78%)
Jun 28, 2013 44.65 44.77 44.35 44.39 1,320,833 +0.00(+0.00%)
Jun 26, 2013 44.31 44.53 44.13 44.39 1,958,061 +0.49(+1.11%)
Jun 25, 2013 43.83 44.03 43.49 43.90 1,324,257 +0.42(+0.97%)
Jun 24, 2013 43.54 43.84 43.09 43.48 3,867,160 -0.41(-0.93%)
Jun 21, 2013 43.92 44.07 43.44 43.89 2,435,476 +0.25(+0.56%)
Jun 20, 2013 44.50 44.56 43.55 43.65 3,606,890 -1.24(-2.77%)
Jun 19, 2013 45.65 45.68 44.89 44.89 1,227,398 -0.77(-1.68%)
Jun 18, 2013 45.35 45.71 45.29 45.65 1,702,513 +0.31(+0.67%)
Jun 17, 2013 45.26 45.49 45.11 45.35 1,676,562 +0.30(+0.66%)
Jun 14, 2013 45.12 45.37 44.96 45.05 1,255,911 -0.10(-0.22%)
Jun 13, 2013 44.44 45.23 44.36 45.15 1,567,808 +0.64(+1.43%)
Jun 12, 2013 45.06 45.20 44.47 44.51 1,739,298 -0.35(-0.79%)
Jun 11, 2013 44.88 45.21 44.65 44.86 1,548,229 -0.31(-0.69%)
Jun 10, 2013 45.26 45.32 44.98 45.18 1,372,894 +0.03(+0.07%)
Jun 07, 2013 44.89 45.20 44.78 45.14 1,500,807 +0.47(+1.06%)
Jun 06, 2013 44.31 44.68 44.12 44.67 2,018,202 +0.37(+0.83%)
Jun 05, 2013 44.86 44.89 44.30 44.30 2,205,301 -0.63(-1.39%)
Jun 04, 2013 45.06 45.24 44.69 44.93 2,239,271 -0.14(-0.31%)
Jun 03, 2013 44.95 45.08 44.66 45.07 3,270,441 +0.16(+0.36%)
May 31, 2013 45.42 45.63 44.86 44.91 1,921,821 -0.64(-1.40%)
May 30, 2013 45.51 45.75 45.51 45.55 1,912,326 +0.07(+0.16%)
May 29, 2013 45.94 45.94 45.30 45.48 1,725,484 -0.61(-1.33%)
May 28, 2013 46.27 46.53 45.92 46.09 1,706,155 +0.17(+0.37%)
May 24, 2013 45.86 45.94 45.60 45.92 1,477,091 -0.08(-0.18%)
May 23, 2013 45.87 46.11 45.73 46.00 2,232,584 -0.23(-0.50%)
May 22, 2013 46.75 47.10 46.06 46.23 2,209,185 -0.49(-1.04%)
May 21, 2013 46.67 46.83 46.56 46.72 1,609,664 +0.11(+0.24%)
May 20, 2013 46.61 46.77 46.54 46.61 1,656,808 +0.00(+0.00%)
May 17, 2013 46.29 46.65 46.23 46.61 2,417,410 +0.43(+0.92%)
May 16, 2013 46.37 46.47 46.11 46.18 1,332,505 -0.27(-0.59%)
May 15, 2013 46.13 46.54 46.09 46.45 1,930,391 +0.83(+1.82%)
May 13, 2013 45.62 45.72 45.46 45.62 1,193,574 -0.03(-0.07%)
May 10, 2013 45.60 45.67 45.45 45.65 1,118,243 +0.14(+0.31%)
May 09, 2013 45.71 45.74 45.42 45.51 2,249,517 -0.16(-0.35%)
May 08, 2013 45.53 45.69 45.50 45.67 1,832,467 +0.08(+0.18%)
May 07, 2013 45.33 45.60 45.29 45.59 3,613,800 +0.35(+0.78%)
May 06, 2013 45.32 45.34 45.22 45.24 1,491,023 -0.09(-0.21%)
May 03, 2013 45.07 45.40 44.80 45.34 1,778,345 +0.53(+1.19%)
May 02, 2013 44.52 44.84 44.41 44.80 1,292,681 +0.43(+0.96%)
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.