Skip to main content

S&P Dividend SPDR (NY: SDY )

126.50 +0.11 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 87.17 87.17 86.35 86.37 1,065,040 -0.89(-1.02%)
Aug 28, 2020 87.05 87.30 86.37 87.26 404,307 +0.49(+0.57%)
Aug 27, 2020 86.34 87.31 86.29 86.77 653,000 +0.65(+0.76%)
Aug 26, 2020 86.48 86.48 85.84 86.11 817,347 -0.56(-0.65%)
Aug 25, 2020 87.30 87.47 86.37 86.68 592,491 -0.34(-0.39%)
Aug 24, 2020 85.93 87.02 85.58 87.02 476,007 +1.44(+1.69%)
Aug 21, 2020 85.56 85.82 85.21 85.57 503,152 -0.19(-0.22%)
Aug 20, 2020 85.82 86.20 85.53 85.76 479,949 -0.63(-0.73%)
Aug 19, 2020 86.93 87.30 86.24 86.39 508,460 -0.39(-0.45%)
Aug 18, 2020 87.33 87.44 86.68 86.78 484,367 -0.60(-0.69%)
Aug 17, 2020 87.63 87.78 87.15 87.39 424,656 -0.15(-0.17%)
Aug 14, 2020 87.14 87.95 86.87 87.54 683,216 +0.16(+0.18%)
Aug 13, 2020 87.70 87.99 87.24 87.38 590,267 -0.76(-0.86%)
Aug 12, 2020 88.46 88.63 87.77 88.14 667,000 +0.47(+0.53%)
Aug 11, 2020 88.37 89.14 87.45 87.67 678,484 +0.05(+0.06%)
Aug 10, 2020 86.69 87.80 86.69 87.62 674,068 +1.08(+1.25%)
Aug 07, 2020 84.78 86.55 84.78 86.53 539,745 +1.48(+1.74%)
Aug 06, 2020 84.89 85.37 84.68 85.05 453,873 -0.11(-0.13%)
Aug 05, 2020 84.89 85.43 84.82 85.16 538,114 +0.72(+0.85%)
Aug 04, 2020 83.85 84.47 83.73 84.44 602,092 +0.33(+0.39%)
Aug 03, 2020 83.99 84.26 83.43 84.11 491,826 +0.25(+0.30%)
Jul 31, 2020 83.84 83.95 82.63 83.86 770,124 -0.35(-0.42%)
Jul 30, 2020 84.45 84.62 83.41 84.21 607,489 -1.28(-1.50%)
Jul 29, 2020 84.53 85.66 84.42 85.49 435,699 +1.24(+1.47%)
Jul 28, 2020 84.26 84.87 84.09 84.26 692,702 -0.16(-0.19%)
Jul 27, 2020 84.16 84.45 83.50 84.42 568,775 +0.27(+0.32%)
Jul 24, 2020 84.59 85.05 84.00 84.15 400,179 -0.48(-0.57%)
Jul 23, 2020 84.45 85.14 84.18 84.63 1,122,462 +0.13(+0.15%)
Jul 22, 2020 83.82 84.56 83.60 84.51 542,987 +0.47(+0.55%)
Jul 21, 2020 83.24 84.46 83.19 84.04 1,172,578 +1.42(+1.71%)
Jul 20, 2020 83.58 83.67 82.53 82.63 540,941 -1.25(-1.50%)
Jul 17, 2020 84.13 84.45 83.65 83.88 601,105 +0.05(+0.06%)
Jul 16, 2020 83.57 84.53 83.28 83.83 951,671 -0.03(-0.03%)
Jul 15, 2020 83.59 84.16 83.10 83.85 1,214,535 +1.70(+2.07%)
Jul 14, 2020 80.94 82.22 80.54 82.15 928,454 +1.12(+1.38%)
Jul 13, 2020 81.33 82.28 80.76 81.03 955,578 +0.23(+0.29%)
Jul 10, 2020 79.12 80.85 79.12 80.80 981,760 +1.70(+2.15%)
Jul 09, 2020 80.81 80.93 78.54 79.09 1,068,417 -1.79(-2.22%)
Jul 08, 2020 81.07 81.53 80.28 80.89 698,602 -0.08(-0.10%)
Jul 07, 2020 81.64 81.70 80.82 80.97 873,396 -1.33(-1.61%)
Jul 06, 2020 82.98 83.27 81.95 82.29 804,420 +0.66(+0.81%)
Jul 02, 2020 82.30 83.07 81.47 81.63 1,164,279 +0.49(+0.61%)
Jul 01, 2020 81.82 82.27 80.92 81.14 978,597 -0.61(-0.75%)
Jun 30, 2020 80.55 82.12 80.45 81.75 1,304,712 +1.01(+1.25%)
Jun 29, 2020 79.34 80.82 79.15 80.73 927,158 +2.06(+2.62%)
Jun 26, 2020 80.08 80.13 78.48 78.67 852,012 -1.77(-2.21%)
Jun 25, 2020 79.39 80.50 78.89 80.45 1,497,292 +0.85(+1.07%)
Jun 24, 2020 81.36 81.44 78.93 79.60 1,718,815 -2.44(-2.97%)
Jun 23, 2020 83.07 83.32 82.00 82.03 766,014 -0.12(-0.14%)
Jun 22, 2020 81.90 82.44 80.98 82.15 967,630 -0.12(-0.14%)
Jun 19, 2020 84.07 84.11 81.80 82.27 1,215,821 -0.75(-0.91%)
Jun 18, 2020 82.39 83.56 82.21 83.02 774,756 +0.06(+0.08%)
Jun 17, 2020 84.15 84.15 82.85 82.96 700,040 -0.93(-1.11%)
Jun 16, 2020 84.93 85.21 82.69 83.89 1,484,579 +1.76(+2.15%)
Jun 15, 2020 79.17 82.69 78.55 82.13 1,047,517 +0.99(+1.22%)
Jun 12, 2020 82.49 82.75 79.30 81.14 1,659,787 +1.27(+1.59%)
Jun 11, 2020 82.52 82.94 79.66 79.87 1,490,721 -5.65(-6.61%)
Jun 10, 2020 87.74 87.74 85.52 85.52 690,083 -2.30(-2.61%)
Jun 09, 2020 88.36 88.42 87.37 87.82 823,130 -1.77(-1.98%)
Jun 08, 2020 88.71 89.60 88.58 89.59 908,548 +1.65(+1.87%)
Jun 05, 2020 87.80 89.17 87.55 87.94 1,392,765 +2.91(+3.42%)
Jun 04, 2020 84.23 85.08 83.66 85.03 593,877 +0.34(+0.40%)
Jun 03, 2020 83.22 85.00 83.20 84.69 1,053,448 +2.47(+3.01%)
Jun 02, 2020 81.90 82.52 81.77 82.22 1,270,683 +0.70(+0.86%)
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.