Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.55 67.61 66.98 66.98 1,030,465 -0.50(-0.73%)
Nov 29, 2016 67.17 67.59 67.14 67.47 807,905 +0.24(+0.36%)
Nov 28, 2016 67.35 67.47 67.17 67.23 1,499,314 -0.18(-0.27%)
Nov 25, 2016 67.10 67.42 67.08 67.41 380,473 +0.41(+0.61%)
Nov 23, 2016 67.00 67.00 67.00 0 +0.06(+0.09%)
Nov 22, 2016 66.72 67.00 66.55 66.94 1,141,047 +0.39(+0.58%)
Nov 21, 2016 66.32 66.58 66.28 66.55 914,390 +0.45(+0.68%)
Nov 18, 2016 66.26 66.30 66.05 66.11 885,341 -0.10(-0.15%)
Nov 17, 2016 66.25 66.40 66.13 66.21 1,299,923 -0.01(-0.01%)
Nov 16, 2016 66.31 66.38 66.01 66.22 1,597,181 -0.14(-0.21%)
Nov 15, 2016 66.09 66.36 65.96 66.36 1,286,303 +0.24(+0.37%)
Nov 14, 2016 65.74 66.17 65.64 66.11 4,182,296 +0.50(+0.75%)
Nov 11, 2016 65.38 65.65 65.27 65.62 1,300,241 +0.08(+0.12%)
Nov 10, 2016 65.52 65.82 65.13 65.54 1,245,907 +0.27(+0.41%)
Nov 09, 2016 63.87 65.51 63.76 65.27 3,113,409 +0.72(+1.11%)
Nov 08, 2016 64.17 64.72 64.14 64.56 1,030,533 +0.28(+0.43%)
Nov 07, 2016 63.78 64.30 63.76 64.28 1,541,995 +1.24(+1.97%)
Nov 04, 2016 63.13 63.42 63.03 63.04 1,329,601 +0.03(+0.05%)
Nov 03, 2016 63.17 63.31 62.91 63.01 662,109 -0.02(-0.02%)
Nov 02, 2016 63.36 63.43 63.02 63.02 940,680 -0.39(-0.62%)
Nov 01, 2016 64.09 64.12 63.16 63.42 905,487 -0.60(-0.93%)
Oct 31, 2016 63.79 64.09 63.67 64.01 1,178,808 +0.37(+0.58%)
Oct 28, 2016 63.64 64.01 63.41 63.64 795,600 +0.01(+0.01%)
Oct 27, 2016 64.34 64.36 63.58 63.64 620,275 -0.51(-0.80%)
Oct 26, 2016 64.05 64.32 63.92 64.15 672,043 -0.08(-0.12%)
Oct 25, 2016 64.43 64.46 64.17 64.23 962,853 -0.28(-0.44%)
Oct 24, 2016 64.53 64.84 64.37 64.51 510,439 +0.18(+0.28%)
Oct 21, 2016 64.18 64.39 63.96 64.33 1,171,388 -0.12(-0.18%)
Oct 20, 2016 64.61 64.77 64.27 64.45 564,559 -0.25(-0.39%)
Oct 19, 2016 64.69 64.82 64.42 64.70 834,982 +0.13(+0.21%)
Oct 18, 2016 64.78 64.85 64.41 64.56 654,341 +0.14(+0.22%)
Oct 17, 2016 64.54 64.65 64.38 64.42 596,742 -0.10(-0.16%)
Oct 14, 2016 64.78 65.00 64.52 64.53 672,601 +0.00(+0.00%)
Oct 13, 2016 64.38 64.71 64.04 64.53 714,828 -0.11(-0.17%)
Oct 12, 2016 64.38 64.77 64.32 64.64 539,442 +0.30(+0.46%)
Oct 11, 2016 65.07 65.08 64.10 64.34 979,490 -0.86(-1.33%)
Oct 10, 2016 64.98 65.49 65.15 65.20 716,639 +0.22(+0.34%)
Oct 07, 2016 65.41 65.54 64.68 64.98 1,071,833 -0.39(-0.60%)
Oct 06, 2016 65.22 65.46 65.00 65.37 1,858,670 +0.02(+0.04%)
Oct 05, 2016 65.42 65.59 65.31 65.35 2,116,284 +0.09(+0.13%)
Oct 04, 2016 66.01 66.02 65.00 65.26 3,084,714 -0.69(-1.05%)
Oct 03, 2016 66.14 66.20 65.79 65.96 726,110 -0.36(-0.55%)
Sep 30, 2016 66.14 66.55 66.06 66.32 805,461 +0.43(+0.66%)
Sep 29, 2016 66.49 66.57 65.75 65.89 661,616 -0.66(-0.99%)
Sep 28, 2016 66.25 66.59 65.96 66.55 536,581 +0.41(+0.62%)
Sep 27, 2016 65.66 66.28 65.66 66.14 726,269 +0.26(+0.39%)
Sep 26, 2016 66.12 66.14 65.84 65.88 1,170,094 -0.37(-0.56%)
Sep 23, 2016 66.55 66.57 66.25 66.25 553,067 -0.43(-0.65%)
Sep 22, 2016 66.47 66.77 66.42 66.68 1,061,679 +0.55(+0.83%)
Sep 21, 2016 65.49 66.19 65.28 66.13 1,069,780 +0.82(+1.25%)
Sep 20, 2016 65.60 65.70 65.31 65.31 632,409 +0.00(+0.00%)
Sep 19, 2016 65.18 65.58 65.15 65.31 690,203 +0.35(+0.53%)
Sep 16, 2016 65.04 65.16 64.66 64.97 1,353,427 -0.23(-0.35%)
Sep 15, 2016 64.68 65.32 64.67 65.19 3,549,860 +0.48(+0.74%)
Sep 14, 2016 64.94 65.23 64.57 64.71 1,070,656 -0.16(-0.25%)
Sep 13, 2016 65.62 65.64 64.73 64.88 1,523,938 -1.06(-1.61%)
Sep 12, 2016 64.98 66.07 64.86 65.94 1,623,052 +0.77(+1.19%)
Sep 09, 2016 66.73 66.73 65.17 65.17 1,359,111 -1.95(-2.91%)
Sep 08, 2016 67.36 67.37 67.08 67.12 857,105 -0.34(-0.51%)
Sep 07, 2016 67.36 67.47 67.19 67.47 956,422 +0.06(+0.09%)
Sep 06, 2016 67.43 67.51 67.10 67.40 1,163,721 +0.06(+0.09%)
Sep 02, 2016 67.12 67.34 67.34 67.34 752,667 +0.48(+0.71%)
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.