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, 2013 47.20 47.52 47.14 47.19 895,280 +0.10(+0.21%)
Jul 30, 2013 47.23 47.33 47.01 47.09 695,289 +0.06(+0.13%)
Jul 29, 2013 47.08 47.15 46.92 47.03 954,578 -0.12(-0.26%)
Jul 26, 2013 46.94 47.16 46.69 47.15 894,412 +0.04(+0.09%)
Jul 25, 2013 46.80 47.14 46.75 47.11 881,540 +0.25(+0.53%)
Jul 24, 2013 47.29 47.34 46.76 46.86 970,279 -0.40(-0.84%)
Jul 23, 2013 47.31 47.33 47.15 47.26 784,940 +0.02(+0.04%)
Jul 22, 2013 47.17 47.34 47.14 47.24 860,408 +0.04(+0.09%)
Jul 19, 2013 46.94 47.20 46.91 47.20 1,699,145 +0.19(+0.40%)
Jul 18, 2013 46.80 47.06 46.77 47.01 1,293,304 +0.29(+0.61%)
Jul 17, 2013 46.77 46.85 46.63 46.72 1,047,673 +0.14(+0.31%)
Jul 16, 2013 46.86 46.86 46.51 46.58 1,874,708 -0.26(-0.55%)
Jul 15, 2013 46.73 46.87 46.66 46.84 1,067,856 +0.18(+0.38%)
Jul 12, 2013 46.62 46.71 46.47 46.66 1,709,317 +0.04(+0.09%)
Jul 11, 2013 46.49 46.65 46.43 46.62 1,428,175 +0.60(+1.30%)
Jul 10, 2013 45.97 46.08 45.81 46.02 4,523,193 +0.07(+0.16%)
Jul 09, 2013 45.83 45.99 45.73 45.95 1,398,048 +0.42(+0.92%)
Jul 08, 2013 45.44 45.64 45.38 45.53 1,049,327 +0.29(+0.64%)
Jul 05, 2013 45.17 45.24 44.72 45.24 1,059,213 +0.40(+0.89%)
Jul 03, 2013 44.75 44.94 44.57 44.84 474,962 -0.01(-0.02%)
Jul 02, 2013 44.97 45.23 44.70 44.85 1,844,896 -0.11(-0.25%)
Jul 01, 2013 44.79 45.21 44.78 44.97 1,664,802 +0.35(+0.78%)
Jun 28, 2013 44.88 45.00 44.57 44.62 1,314,268 +0.00(+0.00%)
Jun 26, 2013 44.53 44.76 44.35 44.62 1,948,330 +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 3,847,940 -0.41(-0.93%)
Jun 21, 2013 44.14 44.29 43.65 44.11 2,423,371 +0.25(+0.56%)
Jun 20, 2013 44.72 44.78 43.76 43.86 3,588,958 -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 1,694,049 +0.31(+0.67%)
Jun 17, 2013 45.49 45.72 45.33 45.58 1,668,227 +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 1,730,651 -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 1,366,069 +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 2,008,169 +0.37(+0.83%)
Jun 05, 2013 45.08 45.11 44.53 44.53 2,194,338 -0.63(-1.39%)
Jun 04, 2013 45.29 45.47 44.91 45.15 2,228,139 -0.14(-0.31%)
Jun 03, 2013 45.17 45.31 44.88 45.29 3,254,182 +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 1,902,819 +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 1,697,673 +0.17(+0.37%)
May 24, 2013 46.09 46.17 45.83 46.15 1,469,748 -0.08(-0.18%)
May 23, 2013 46.10 46.34 45.96 46.23 2,221,485 -0.23(-0.50%)
May 22, 2013 46.99 47.33 46.29 46.46 2,198,202 -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 1,648,571 +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 1,920,794 +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 2,238,334 -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 3,595,833 +0.35(+0.78%)
May 06, 2013 45.55 45.57 45.45 45.47 1,483,610 -0.09(-0.21%)
May 03, 2013 45.29 45.63 45.03 45.56 1,769,504 +0.53(+1.19%)
May 02, 2013 44.74 45.06 44.63 45.03 1,286,254 +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.