Skip to main content

S&P Dividend SPDR (NY: SDY )

127.21 -0.57 (-0.45%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 77.98 78.58 77.86 78.20 413,592 +0.39(+0.50%)
Nov 29, 2017 77.08 77.94 77.07 77.81 403,231 +0.75(+0.97%)
Nov 28, 2017 76.24 77.07 76.24 77.06 898,089 +0.93(+1.23%)
Nov 27, 2017 76.21 76.01 76.13 595,004 +0.19(+0.25%)
Nov 24, 2017 76.12 76.12 75.92 75.94 173,888 -0.04(-0.05%)
Nov 22, 2017 76.00 76.13 75.94 75.98 277,496 +0.04(+0.05%)
Nov 21, 2017 75.86 76.05 75.83 75.94 669,279 +0.32(+0.42%)
Nov 20, 2017 75.56 75.69 75.47 75.62 505,067 +0.08(+0.11%)
Nov 17, 2017 75.37 75.66 75.36 75.54 572,026 +0.08(+0.11%)
Nov 16, 2017 75.03 75.58 74.96 75.46 653,177 +0.64(+0.86%)
Nov 15, 2017 75.13 75.15 74.72 74.82 698,174 -0.57(-0.75%)
Nov 14, 2017 75.04 75.44 74.93 75.39 452,374 +0.15(+0.19%)
Nov 13, 2017 74.88 75.32 74.88 75.24 676,342 +0.19(+0.26%)
Nov 10, 2017 74.81 75.10 74.75 75.05 699,162 +0.06(+0.09%)
Nov 09, 2017 74.79 75.02 74.62 74.98 275,076 -0.05(-0.06%)
Nov 08, 2017 74.86 75.07 74.72 75.03 332,511 +0.15(+0.21%)
Nov 07, 2017 74.84 75.08 74.64 74.88 464,862 +0.09(+0.12%)
Nov 06, 2017 74.89 74.95 74.77 74.79 411,418 -0.21(-0.28%)
Nov 03, 2017 75.06 75.11 74.88 75.00 320,914 -0.18(-0.24%)
Nov 02, 2017 75.12 75.21 74.85 75.18 347,651 +0.12(+0.16%)
Nov 01, 2017 75.27 75.42 75.01 75.06 371,130 -0.02(-0.03%)
Oct 31, 2017 75.05 75.21 74.96 75.08 415,506 +0.00(+0.00%)
Oct 30, 2017 75.46 75.02 75.08 612,258 -0.50(-0.67%)
Oct 27, 2017 75.74 75.83 75.26 75.58 644,594 -0.26(-0.34%)
Oct 26, 2017 75.83 76.08 75.75 75.84 447,091 +0.23(+0.30%)
Oct 25, 2017 75.86 75.86 75.18 75.62 601,256 -0.40(-0.52%)
Oct 24, 2017 76.15 76.31 75.95 76.01 472,381 +0.07(+0.10%)
Oct 23, 2017 76.11 76.28 75.88 75.94 424,907 -0.09(-0.12%)
Oct 20, 2017 76.05 76.05 75.89 76.03 346,920 +0.28(+0.36%)
Oct 19, 2017 75.53 75.76 75.37 75.75 349,815 +0.04(+0.05%)
Oct 18, 2017 75.63 75.82 75.58 75.71 362,018 +0.22(+0.29%)
Oct 17, 2017 75.33 75.51 75.29 75.49 388,461 +0.15(+0.19%)
Oct 16, 2017 75.39 75.43 75.26 75.35 335,540 +0.02(+0.02%)
Oct 13, 2017 75.41 75.58 75.30 75.33 429,808 +0.11(+0.15%)
Oct 12, 2017 74.98 75.28 74.88 75.22 586,475 +0.10(+0.13%)
Oct 11, 2017 74.94 75.15 74.94 75.12 326,899 +0.17(+0.23%)
Oct 10, 2017 74.75 75.00 74.75 74.95 432,492 +0.36(+0.48%)
Oct 09, 2017 74.84 74.89 74.51 74.59 379,839 -0.16(-0.22%)
Oct 06, 2017 74.81 74.91 74.66 74.75 339,339 -0.25(-0.34%)
Oct 05, 2017 74.93 75.11 74.83 75.01 435,513 +0.18(+0.24%)
Oct 04, 2017 74.63 74.87 74.60 74.83 384,977 +0.13(+0.17%)
Oct 03, 2017 74.62 74.70 74.44 74.70 555,132 +0.15(+0.20%)
Oct 02, 2017 74.22 74.55 74.05 74.55 1,311,134 +0.41(+0.55%)
Sep 29, 2017 74.11 74.30 73.98 74.15 333,348 +0.00(+0.00%)
Sep 28, 2017 73.78 74.16 73.72 74.15 569,686 +0.35(+0.47%)
Sep 27, 2017 73.94 74.00 73.38 73.80 445,961 -0.03(-0.04%)
Sep 26, 2017 73.85 74.00 73.81 73.83 534,018 +0.02(+0.03%)
Sep 25, 2017 73.45 73.86 73.42 73.81 422,678 +0.40(+0.54%)
Sep 22, 2017 73.39 73.50 73.37 73.41 300,403 -0.01(-0.01%)
Sep 21, 2017 73.66 73.71 73.38 73.42 397,797 -0.22(-0.30%)
Sep 20, 2017 73.61 73.72 73.39 73.63 408,474 +0.11(+0.14%)
Sep 19, 2017 73.56 73.63 73.47 73.53 378,559 -0.02(-0.02%)
Sep 18, 2017 73.51 73.63 73.41 73.55 368,081 +0.11(+0.15%)
Sep 15, 2017 73.21 73.45 73.16 73.43 420,816 +0.20(+0.28%)
Sep 14, 2017 72.93 73.24 72.82 73.23 409,752 +0.17(+0.23%)
Sep 13, 2017 72.97 73.13 72.94 73.06 303,362 -0.01(-0.01%)
Sep 12, 2017 73.06 73.17 72.93 73.07 695,872 +0.09(+0.12%)
Sep 11, 2017 72.62 73.03 72.62 72.98 478,762 +0.67(+0.93%)
Sep 08, 2017 71.82 72.42 71.76 72.31 291,208 +0.33(+0.46%)
Sep 07, 2017 72.11 72.11 71.67 71.98 440,005 -0.06(-0.08%)
Sep 06, 2017 71.99 72.17 71.99 72.03 412,394 +0.22(+0.30%)
Sep 05, 2017 72.10 72.28 71.62 71.82 540,923 -0.41(-0.57%)
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.