Skip to main content

S&P Dividend SPDR (NY: SDY )

127.18 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.35 28.48 28.06 28.09 432,255 -0.31(-1.10%)
Jul 30, 2008 28.38 28.69 28.02 28.41 49,659 +0.34(+1.20%)
Jul 29, 2008 28.07 28.07 27.16 28.07 89,912 +1.01(+3.73%)
Jul 28, 2008 27.65 27.77 27.03 27.06 61,382 -0.56(-2.02%)
Jul 25, 2008 27.93 27.93 27.48 27.62 34,313 -0.20(-0.71%)
Jul 24, 2008 28.86 28.86 27.73 27.82 258,647 -0.91(-3.16%)
Jul 23, 2008 28.55 29.16 28.34 28.72 241,222 +0.28(+0.99%)
Jul 22, 2008 27.08 28.44 26.78 28.44 263,730 +1.15(+4.20%)
Jul 21, 2008 27.75 27.83 27.28 27.29 307,495 -0.14(-0.53%)
Jul 18, 2008 27.49 27.69 26.99 27.44 342,749 +0.11(+0.40%)
Jul 17, 2008 26.60 27.37 26.30 27.33 817,493 +1.16(+4.43%)
Jul 16, 2008 24.98 26.17 24.89 26.17 335,077 +1.21(+4.84%)
Jul 15, 2008 25.01 25.53 24.46 24.96 337,356 -0.36(-1.42%)
Jul 14, 2008 26.59 26.59 25.28 25.32 357,940 -0.85(-3.24%)
Jul 11, 2008 26.11 26.52 25.80 26.17 169,549 -0.16(-0.62%)
Jul 10, 2008 26.32 26.55 26.08 26.33 197,458 +0.31(+1.20%)
Jul 09, 2008 26.67 26.90 26.02 26.02 128,162 -0.67(-2.52%)
Jul 08, 2008 25.70 26.74 25.70 26.69 495,436 +0.99(+3.83%)
Jul 07, 2008 26.36 26.38 25.44 25.71 161,641 -0.44(-1.70%)
Jul 04, 2008 26.72 26.72 26.05 26.15 96,584 +0.00(+0.00%)
Jul 03, 2008 26.72 26.72 26.05 26.15 96,584 -0.29(-1.09%)
Jul 02, 2008 26.94 27.26 26.44 26.44 102,471 -0.44(-1.64%)
Jul 01, 2008 26.32 26.92 26.32 26.88 149,846 +0.27(+1.00%)
Jun 30, 2008 26.76 26.90 26.53 26.62 144,668 -0.22(-0.83%)
Jun 27, 2008 27.18 27.26 26.77 26.84 88,442 -0.28(-1.04%)
Jun 26, 2008 27.43 27.52 27.10 27.12 126,146 -0.71(-2.57%)
Jun 25, 2008 27.79 28.41 27.72 27.84 159,431 +0.20(+0.74%)
Jun 24, 2008 27.58 27.96 27.29 27.63 142,088 +0.00(+0.01%)
Jun 23, 2008 27.99 28.03 27.60 27.63 72,370 -0.29(-1.04%)
Jun 20, 2008 27.82 28.30 27.73 27.92 157,605 -0.54(-1.90%)
Jun 19, 2008 28.38 28.54 28.06 28.46 146,920 +0.04(+0.13%)
Jun 18, 2008 28.95 28.95 28.39 28.42 216,251 -0.80(-2.73%)
Jun 17, 2008 29.84 29.89 29.22 29.22 82,353 -0.41(-1.38%)
Jun 16, 2008 29.36 29.77 29.25 29.63 75,125 +0.19(+0.63%)
Jun 13, 2008 29.48 29.48 29.04 29.45 118,774 +0.04(+0.14%)
Jun 12, 2008 29.70 30.00 29.22 29.40 124,428 -0.16(-0.55%)
Jun 11, 2008 30.29 30.29 29.57 29.57 167,520 -0.79(-2.59%)
Jun 10, 2008 30.43 30.58 30.04 30.35 232,033 +0.07(+0.24%)
Jun 09, 2008 30.62 30.75 30.09 30.28 171,227 -0.36(-1.18%)
Jun 06, 2008 31.42 31.42 30.64 30.64 122,536 -1.00(-3.15%)
Jun 05, 2008 31.39 31.64 31.31 31.64 48,657 +0.38(+1.23%)
Jun 04, 2008 31.19 31.50 31.11 31.25 275,256 +0.07(+0.23%)
Jun 03, 2008 31.53 31.53 30.97 31.18 292,987 -0.28(-0.88%)
Jun 02, 2008 31.69 31.69 31.23 31.46 210,674 -0.34(-1.06%)
May 30, 2008 32.05 32.05 31.73 31.79 115,891 -0.19(-0.60%)
May 29, 2008 31.50 32.14 31.50 31.99 57,592 +0.36(+1.14%)
May 28, 2008 31.99 31.99 31.42 31.63 230,640 -0.32(-1.02%)
May 27, 2008 31.82 32.05 31.69 31.95 76,486 +0.20(+0.62%)
May 26, 2008 32.02 32.02 31.74 31.75 0 -0.03(-0.09%)
May 23, 2008 32.02 32.02 31.74 31.78 104,001 -0.39(-1.21%)
May 22, 2008 31.91 32.34 31.78 32.17 431,943 +0.28(+0.89%)
May 21, 2008 32.23 32.46 31.82 31.89 204,500 -0.34(-1.06%)
May 20, 2008 32.51 32.51 32.14 32.23 138,894 -0.30(-0.92%)
May 19, 2008 32.50 32.83 32.45 32.53 44,939 -0.02(-0.06%)
May 16, 2008 32.94 32.94 32.37 32.55 43,474 -0.32(-0.99%)
May 15, 2008 32.67 32.89 32.50 32.88 110,244 +0.17(+0.53%)
May 14, 2008 32.67 32.82 32.67 32.70 48,211 +0.26(+0.80%)
May 13, 2008 32.64 32.68 32.36 32.44 64,646 -0.05(-0.15%)
May 12, 2008 32.05 32.49 31.99 32.49 67,981 +0.55(+1.71%)
May 09, 2008 31.90 32.17 31.79 31.95 54,461 -0.10(-0.32%)
May 08, 2008 32.22 32.23 31.91 32.05 83,593 -0.10(-0.32%)
May 07, 2008 32.85 32.93 32.15 32.15 122,907 -0.67(-2.04%)
May 06, 2008 32.51 32.87 32.22 32.82 200,041 +0.12(+0.38%)
May 05, 2008 32.74 32.79 32.55 32.70 74,625 -0.10(-0.29%)
May 02, 2008 33.09 33.24 32.71 32.79 154,191 +0.01(+0.02%)
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.