Skip to main content

S&P Dividend SPDR (NY: SDY )

127.18 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.15 33.44 31.90 33.13 96,170 +0.81(+2.51%)
Jan 30, 2008 32.62 33.24 32.32 32.32 101,987 -0.32(-0.99%)
Jan 29, 2008 32.46 32.65 32.17 32.64 133,370 +0.44(+1.36%)
Jan 28, 2008 31.42 32.21 31.23 32.20 183,871 +0.82(+2.62%)
Jan 25, 2008 32.17 32.18 31.24 31.38 183,818 -0.45(-1.42%)
Jan 24, 2008 31.98 32.04 31.57 31.83 121,158 -0.13(-0.41%)
Jan 23, 2008 30.15 32.07 29.92 31.96 113,513 +1.29(+4.19%)
Jan 22, 2008 29.50 31.00 27.64 30.68 165,428 +0.34(+1.13%)
Jan 21, 2008 30.92 30.92 30.09 30.33 0 +0.00(+0.00%)
Jan 18, 2008 30.92 30.92 30.09 30.33 75,448 -0.41(-1.33%)
Jan 17, 2008 31.63 31.63 30.65 30.74 116,546 -0.83(-2.63%)
Jan 16, 2008 31.27 31.94 31.27 31.57 69,607 +0.28(+0.90%)
Jan 15, 2008 31.58 31.58 31.14 31.29 61,730 -0.59(-1.85%)
Jan 14, 2008 31.89 31.95 31.63 31.88 39,446 +0.02(+0.08%)
Jan 11, 2008 31.93 32.14 31.63 31.85 110,833 -0.22(-0.69%)
Jan 10, 2008 31.54 32.32 31.29 32.08 70,072 +0.38(+1.21%)
Jan 09, 2008 31.25 31.69 30.97 31.69 79,792 +0.39(+1.25%)
Jan 08, 2008 32.27 32.27 31.30 31.30 84,968 -0.60(-1.88%)
Jan 07, 2008 31.60 32.12 31.55 31.90 191,741 +0.33(+1.05%)
Jan 04, 2008 32.25 32.25 31.54 31.57 142,274 -0.85(-2.61%)
Jan 03, 2008 32.84 32.84 32.30 32.42 61,858 -0.20(-0.63%)
Jan 02, 2008 33.50 33.67 32.56 32.62 91,751 -0.46(-1.38%)
Jan 01, 2008 33.03 33.31 33.01 33.08 84,294 +0.00(+0.00%)
Dec 31, 2007 33.03 33.31 33.01 33.08 84,294 -0.19(-0.56%)
Dec 28, 2007 33.60 34.10 33.13 33.27 261,207 -0.06(-0.18%)
Dec 27, 2007 33.86 33.86 33.28 33.33 116,725 -0.55(-1.61%)
Dec 26, 2007 34.00 34.00 33.71 33.87 158,679 -0.13(-0.37%)
Dec 24, 2007 34.31 34.31 33.84 34.00 30,791 +0.29(+0.87%)
Dec 21, 2007 34.71 34.71 33.16 33.71 378,743 -0.15(-0.44%)
Dec 20, 2007 34.10 34.10 33.50 33.86 196,900 +0.06(+0.18%)
Dec 19, 2007 34.32 34.32 33.62 33.80 76,213 -0.13(-0.39%)
Dec 18, 2007 33.99 33.99 33.50 33.93 104,134 +0.28(+0.82%)
Dec 17, 2007 33.81 34.00 33.60 33.65 53,028 -0.32(-0.96%)
Dec 14, 2007 34.65 34.65 33.95 33.98 117,341 -0.61(-1.77%)
Dec 13, 2007 34.55 34.60 34.05 34.59 45,155 +0.13(+0.37%)
Dec 12, 2007 36.01 36.01 34.10 34.46 78,510 -0.22(-0.62%)
Dec 11, 2007 35.90 35.90 34.61 34.68 142,532 -1.08(-3.01%)
Dec 10, 2007 35.45 35.83 35.24 35.75 69,869 +0.52(+1.47%)
Dec 07, 2007 35.64 35.64 35.24 35.24 272,635 -0.08(-0.22%)
Dec 06, 2007 35.06 35.36 34.87 35.32 70,405 +0.34(+0.96%)
Dec 05, 2007 34.99 35.00 34.67 34.98 59,479 +0.50(+1.45%)
Dec 04, 2007 34.53 34.67 34.40 34.48 63,747 -0.24(-0.69%)
Dec 03, 2007 34.83 35.05 34.60 34.72 70,405 -0.05(-0.16%)
Nov 30, 2007 35.06 35.20 34.71 34.77 90,589 +0.30(+0.87%)
Nov 29, 2007 34.49 34.68 34.36 34.47 77,400 -0.34(-0.97%)
Nov 28, 2007 33.83 34.81 33.83 34.81 70,737 +1.05(+3.11%)
Nov 27, 2007 33.13 33.87 33.13 33.76 36,870 +0.64(+1.92%)
Nov 26, 2007 33.89 34.07 33.12 33.12 107,521 -0.83(-2.44%)
Nov 23, 2007 33.84 34.16 33.79 33.95 20,805 +0.52(+1.55%)
Nov 21, 2007 33.66 33.93 33.44 33.44 23,967 -0.46(-1.35%)
Nov 20, 2007 33.65 34.02 33.28 33.89 44,941 +0.16(+0.46%)
Nov 19, 2007 34.19 34.19 33.65 33.74 34,220 -0.43(-1.25%)
Nov 16, 2007 34.52 34.62 33.98 34.16 18,421 -0.25(-0.72%)
Nov 15, 2007 34.44 34.83 34.28 34.41 41,712 -0.49(-1.39%)
Nov 14, 2007 35.25 35.31 34.75 34.90 21,504 -0.25(-0.72%)
Nov 13, 2007 34.85 35.23 34.53 35.15 25,307 +0.85(+2.47%)
Nov 12, 2007 34.21 34.91 34.21 34.30 49,186 +0.08(+0.25%)
Nov 09, 2007 34.01 34.63 33.90 34.22 81,390 -0.07(-0.21%)
Nov 08, 2007 34.12 34.46 33.80 34.29 46,037 +0.35(+1.04%)
Nov 07, 2007 34.57 34.59 33.89 33.93 49,766 -1.00(-2.86%)
Nov 06, 2007 34.63 34.93 34.37 34.93 68,574 +0.44(+1.29%)
Nov 05, 2007 34.50 34.81 34.29 34.49 73,900 -0.25(-0.71%)
Nov 02, 2007 35.05 35.05 34.52 34.73 83,553 -0.17(-0.48%)
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.