Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 +0.86 (+0.67%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 89.43 89.56 87.93 88.58 538,713 -0.93(-1.04%)
Jul 30, 2019 89.07 89.51 88.94 89.51 380,368 +0.16(+0.18%)
Jul 29, 2019 89.39 89.45 89.24 89.35 358,211 -0.01(-0.01%)
Jul 26, 2019 88.91 89.42 88.80 89.36 287,171 +0.52(+0.59%)
Jul 25, 2019 89.09 89.22 88.61 88.84 375,052 -0.28(-0.31%)
Jul 24, 2019 88.47 89.12 88.43 89.12 422,771 +0.51(+0.58%)
Jul 23, 2019 88.03 88.64 87.84 88.60 417,196 +0.97(+1.10%)
Jul 22, 2019 88.06 88.13 87.54 87.64 302,071 -0.31(-0.36%)
Jul 19, 2019 88.47 88.70 87.93 87.95 343,157 -0.42(-0.47%)
Jul 18, 2019 88.03 88.46 87.81 88.37 331,539 +0.24(+0.28%)
Jul 17, 2019 88.79 88.79 88.12 88.13 528,152 -0.62(-0.70%)
Jul 16, 2019 88.77 88.91 88.64 88.74 365,158 -0.04(-0.05%)
Jul 15, 2019 89.08 89.08 88.65 88.79 603,481 -0.16(-0.18%)
Jul 12, 2019 88.44 88.99 88.28 88.94 426,159 +0.67(+0.76%)
Jul 11, 2019 88.38 88.39 87.84 88.27 772,348 +0.03(+0.04%)
Jul 10, 2019 88.57 88.60 88.16 88.24 465,602 +0.01(+0.01%)
Jul 09, 2019 88.21 88.32 88.00 88.23 428,822 -0.27(-0.30%)
Jul 08, 2019 88.74 88.85 88.33 88.50 288,083 -0.43(-0.49%)
Jul 05, 2019 88.73 88.96 88.16 88.93 821,509 -0.17(-0.19%)
Jul 03, 2019 88.47 89.11 88.47 89.10 948,080 +0.83(+0.94%)
Jul 02, 2019 88.10 88.33 87.91 88.27 689,679 +0.21(+0.24%)
Jul 01, 2019 88.46 88.67 87.64 88.06 698,855 +0.31(+0.36%)
Jun 28, 2019 87.26 87.88 87.26 87.75 413,398 +0.69(+0.79%)
Jun 27, 2019 86.63 87.12 86.61 87.06 681,759 +0.62(+0.71%)
Jun 26, 2019 87.20 87.20 86.42 86.45 1,522,306 -0.65(-0.75%)
Jun 25, 2019 87.66 87.73 87.05 87.10 743,730 -0.64(-0.72%)
Jun 24, 2019 87.98 88.15 87.73 87.73 407,878 -0.21(-0.24%)
Jun 21, 2019 88.14 88.25 87.76 87.94 463,636 -0.25(-0.28%)
Jun 20, 2019 88.09 88.30 87.51 88.19 524,757 +0.66(+0.75%)
Jun 19, 2019 87.36 87.65 87.10 87.53 782,274 +0.21(+0.24%)
Jun 18, 2019 87.08 87.76 87.08 87.32 794,401 +0.61(+0.70%)
Jun 17, 2019 87.13 87.18 86.67 86.72 365,270 -0.40(-0.46%)
Jun 14, 2019 87.29 87.31 86.87 87.12 438,047 -0.16(-0.18%)
Jun 13, 2019 87.10 87.41 86.88 87.27 571,035 +0.36(+0.42%)
Jun 12, 2019 86.64 87.00 86.64 86.91 540,325 +0.26(+0.30%)
Jun 11, 2019 86.92 87.27 86.53 86.65 1,206,029 +0.00(+0.00%)
Jun 10, 2019 86.92 87.00 86.53 86.65 355,309 +0.05(+0.06%)
Jun 07, 2019 86.36 87.02 86.36 86.60 542,036 +0.48(+0.56%)
Jun 06, 2019 85.86 86.32 85.63 86.11 801,072 +0.35(+0.40%)
Jun 05, 2019 85.33 85.78 84.94 85.77 476,786 +0.73(+0.86%)
Jun 04, 2019 84.25 85.05 84.15 85.03 754,489 +1.40(+1.67%)
Jun 03, 2019 82.92 83.81 82.88 83.63 753,605 +0.75(+0.91%)
May 31, 2019 83.04 83.14 82.67 82.88 675,405 -0.77(-0.92%)
May 30, 2019 83.81 84.17 83.37 83.65 399,944 -0.04(-0.05%)
May 29, 2019 83.91 84.01 83.27 83.69 625,213 -0.48(-0.58%)
May 28, 2019 85.35 85.53 84.18 84.18 507,456 -1.15(-1.35%)
May 24, 2019 85.47 85.49 85.00 85.33 505,715 +0.31(+0.37%)
May 23, 2019 85.42 85.42 84.60 85.02 1,084,082 -0.90(-1.05%)
May 22, 2019 85.91 86.10 85.72 85.92 390,019 -0.22(-0.25%)
May 21, 2019 85.66 86.20 85.61 86.13 308,715 +0.83(+0.97%)
May 20, 2019 85.32 85.77 85.12 85.30 364,330 -0.25(-0.29%)
May 17, 2019 85.47 86.17 85.41 85.55 377,783 -0.45(-0.52%)
May 16, 2019 85.70 86.46 85.62 86.00 486,242 +0.51(+0.60%)
May 15, 2019 84.90 85.67 84.73 85.49 407,866 +0.19(+0.22%)
May 14, 2019 84.96 85.71 84.90 85.30 505,074 +0.51(+0.60%)
May 13, 2019 85.23 85.35 84.45 84.79 837,079 -1.61(-1.86%)
May 10, 2019 85.76 86.62 84.94 86.40 655,973 +0.41(+0.47%)
May 09, 2019 85.55 86.15 85.09 85.99 493,533 -0.10(-0.11%)
May 08, 2019 86.28 86.64 86.04 86.09 1,703,341 -0.31(-0.36%)
May 07, 2019 87.05 87.12 85.86 86.40 704,889 -1.30(-1.48%)
May 06, 2019 87.10 87.85 87.02 87.70 664,708 -0.36(-0.41%)
May 03, 2019 87.52 88.11 87.52 88.06 409,708 +0.85(+0.97%)
May 02, 2019 86.81 87.31 86.64 87.21 463,981 +0.34(+0.39%)
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.