Skip to main content

S&P Dividend SPDR (NY: SDY )

133.94 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 87.71 87.71 86.88 86.91 1,058,471 -0.89(-1.02%)
Aug 28, 2020 87.59 87.84 86.91 87.80 401,813 +0.50(+0.57%)
Aug 27, 2020 86.87 87.86 86.83 87.31 648,973 +0.66(+0.76%)
Aug 26, 2020 87.02 87.02 86.38 86.65 812,306 -0.57(-0.65%)
Aug 25, 2020 87.85 88.02 86.91 87.21 588,837 -0.34(-0.39%)
Aug 24, 2020 86.47 87.56 86.11 87.56 473,072 +1.45(+1.69%)
Aug 21, 2020 86.09 86.35 85.74 86.11 500,049 -0.19(-0.22%)
Aug 20, 2020 86.35 86.73 86.06 86.29 476,989 -0.63(-0.73%)
Aug 19, 2020 87.47 87.85 86.77 86.93 505,324 -0.40(-0.45%)
Aug 18, 2020 87.87 87.98 87.21 87.32 481,380 -0.60(-0.69%)
Aug 17, 2020 88.17 88.32 87.69 87.93 422,037 -0.15(-0.17%)
Aug 14, 2020 87.68 88.49 87.41 88.08 679,002 +0.16(+0.18%)
Aug 13, 2020 88.24 88.54 87.78 87.92 586,626 -0.77(-0.86%)
Aug 12, 2020 89.01 89.18 88.32 88.68 662,886 +0.47(+0.53%)
Aug 11, 2020 88.92 89.69 87.99 88.22 674,300 +0.05(+0.06%)
Aug 10, 2020 87.22 88.34 87.22 88.16 669,910 +1.09(+1.25%)
Aug 07, 2020 85.30 87.09 85.30 87.07 536,416 +1.49(+1.74%)
Aug 06, 2020 85.42 85.90 85.20 85.58 451,074 -0.11(-0.13%)
Aug 05, 2020 85.42 85.96 85.34 85.69 534,795 +0.72(+0.85%)
Aug 04, 2020 84.37 85.00 84.25 84.97 598,379 +0.33(+0.39%)
Aug 03, 2020 84.51 84.78 83.95 84.64 488,793 +0.25(+0.30%)
Jul 31, 2020 84.36 84.47 83.14 84.38 765,374 -0.35(-0.42%)
Jul 30, 2020 84.98 85.14 83.92 84.73 603,742 -1.29(-1.50%)
Jul 29, 2020 85.05 86.19 84.94 86.02 433,012 +1.24(+1.47%)
Jul 28, 2020 84.78 85.39 84.61 84.78 688,430 -0.16(-0.19%)
Jul 27, 2020 84.68 84.98 84.02 84.94 565,267 +0.27(+0.32%)
Jul 24, 2020 85.11 85.58 84.52 84.67 397,711 -0.49(-0.57%)
Jul 23, 2020 84.98 85.67 84.70 85.16 1,115,540 +0.13(+0.15%)
Jul 22, 2020 84.34 85.09 84.12 85.03 539,638 +0.47(+0.55%)
Jul 21, 2020 83.76 84.99 83.71 84.56 1,165,346 +1.42(+1.71%)
Jul 20, 2020 84.10 84.18 83.04 83.14 537,605 -1.26(-1.50%)
Jul 17, 2020 84.65 84.98 84.17 84.40 597,398 +0.05(+0.06%)
Jul 16, 2020 84.09 85.05 83.80 84.35 945,801 -0.03(-0.03%)
Jul 15, 2020 84.11 84.68 83.62 84.37 1,207,044 +1.71(+2.07%)
Jul 14, 2020 81.44 82.73 81.04 82.66 922,728 +1.13(+1.38%)
Jul 13, 2020 81.83 82.79 81.26 81.53 949,684 +0.23(+0.29%)
Jul 10, 2020 79.61 81.35 79.61 81.30 975,706 +1.71(+2.15%)
Jul 09, 2020 81.32 81.43 79.03 79.58 1,061,827 -1.80(-2.22%)
Jul 08, 2020 81.58 82.04 80.78 81.39 694,293 -0.08(-0.10%)
Jul 07, 2020 82.15 82.21 81.33 81.47 868,010 -1.33(-1.61%)
Jul 06, 2020 83.50 83.79 82.46 82.80 799,459 +0.67(+0.81%)
Jul 02, 2020 82.81 83.59 81.97 82.14 1,157,098 +0.50(+0.61%)
Jul 01, 2020 82.33 82.78 81.42 81.64 972,561 -0.61(-0.75%)
Jun 30, 2020 81.05 82.63 80.95 82.25 1,296,665 +1.02(+1.25%)
Jun 29, 2020 79.83 81.33 79.64 81.24 921,440 +2.07(+2.62%)
Jun 26, 2020 80.58 80.63 78.97 79.16 846,757 -1.79(-2.21%)
Jun 25, 2020 79.88 81.00 79.38 80.95 1,488,058 +0.86(+1.07%)
Jun 24, 2020 81.87 81.95 79.42 80.09 1,708,215 -2.45(-2.97%)
Jun 23, 2020 83.59 83.84 82.51 82.54 761,290 -0.12(-0.14%)
Jun 22, 2020 82.41 82.95 81.48 82.66 961,662 -0.12(-0.14%)
Jun 19, 2020 84.59 84.64 82.31 82.78 1,208,323 -0.76(-0.91%)
Jun 18, 2020 82.90 84.08 82.72 83.53 769,975 +0.06(+0.08%)
Jun 17, 2020 84.67 84.67 83.36 83.47 695,720 -0.94(-1.11%)
Jun 16, 2020 85.46 85.74 83.20 84.41 1,475,419 +1.77(+2.15%)
Jun 15, 2020 79.66 83.20 79.04 82.64 1,041,053 +0.99(+1.22%)
Jun 12, 2020 83.01 83.27 79.79 81.65 1,649,545 +1.28(+1.59%)
Jun 11, 2020 83.03 83.45 80.15 80.37 1,481,522 -5.69(-6.61%)
Jun 10, 2020 88.28 88.28 86.05 86.05 685,825 -2.31(-2.61%)
Jun 09, 2020 88.91 88.97 87.91 88.36 818,051 -1.78(-1.98%)
Jun 08, 2020 89.26 90.15 89.13 90.14 902,942 +1.66(+1.87%)
Jun 05, 2020 88.34 89.72 88.09 88.49 1,384,170 +2.93(+3.42%)
Jun 04, 2020 84.75 85.60 84.18 85.56 590,213 +0.34(+0.40%)
Jun 03, 2020 83.74 85.53 83.71 85.22 1,046,948 +2.49(+3.01%)
Jun 02, 2020 82.41 83.03 82.28 82.73 1,262,842 +0.71(+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.