Indicators

S&P Dividend SPDR (NY: SDY )

132.46 +0.32 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.98	39.14	38.78	38.78	21,493	-0.23(-0.59%)
Apr 27, 2007	38.92	39.12	38.89	39.01	32,405	-0.02(-0.05%)
Apr 26, 2007	39.10	39.10	38.87	39.02	16,368	+0.01(+0.02%)
Apr 25, 2007	38.87	39.07	38.75	39.02	21,824	+0.31(+0.80%)
Apr 24, 2007	38.65	38.76	38.48	38.71	31,909	-0.02(-0.06%)
Apr 23, 2007	38.92	38.92	38.67	38.73	31,413	-0.16(-0.40%)
Apr 20, 2007	38.83	38.89	38.71	38.89	12,400	+0.24(+0.61%)
Apr 19, 2007	38.59	38.73	38.55	38.65	24,304	-0.08(-0.22%)
Apr 18, 2007	38.65	38.81	38.58	38.74	41,333	+0.07(+0.17%)
Apr 17, 2007	38.62	38.72	38.59	38.67	25,792	+0.04(+0.11%)
Apr 16, 2007	38.29	38.65	38.29	38.63	26,784	+0.52(+1.36%)
Apr 13, 2007	38.01	38.11	38.00	38.11	13,392	+0.13(+0.33%)
Apr 12, 2007	37.84	37.98	37.63	37.98	81,675	+0.19(+0.50%)
Apr 11, 2007	38.06	38.06	37.70	37.80	22,650	-0.26(-0.68%)
Apr 10, 2007	37.98	38.06	37.95	38.06	36,208	+0.07(+0.19%)
Apr 09, 2007	38.00	38.01	37.89	37.98	124,167	+0.01(+0.02%)
Apr 05, 2007	37.92	38.00	37.86	37.98	137,228	+0.02(+0.06%)
Apr 04, 2007	38.01	38.01	37.86	37.95	24,800	+0.01(+0.03%)
Apr 03, 2007	37.77	38.00	37.77	37.94	13,557	+0.38(+1.01%)

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.