Skip to main content

S&P Dividend SPDR (NY: SDY )

127.18 -0.60 (-0.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.21 62.29 61.99 62.08 779,411 -0.14(-0.22%)
Mar 30, 2016 62.38 62.42 62.14 62.22 1,163,370 +0.05(+0.07%)
Mar 29, 2016 61.34 62.17 61.24 62.17 1,013,570 +0.75(+1.21%)
Mar 28, 2016 61.36 61.52 61.17 61.43 629,246 +0.18(+0.29%)
Mar 24, 2016 60.92 61.25 61.25 61.25 718,427 +0.07(+0.11%)
Mar 23, 2016 61.48 61.48 61.17 61.18 605,402 -0.40(-0.66%)
Mar 22, 2016 61.38 61.72 61.23 61.58 724,105 +0.02(+0.04%)
Mar 21, 2016 61.53 61.66 61.37 61.56 608,361 +0.01(+0.01%)
Mar 18, 2016 61.56 61.76 61.41 61.55 2,053,495 +0.02(+0.02%)
Mar 17, 2016 60.67 61.65 60.63 61.54 1,473,056 +0.91(+1.50%)
Mar 16, 2016 60.00 60.73 59.97 60.63 1,228,148 +0.51(+0.85%)
Mar 15, 2016 59.85 60.15 59.79 60.12 693,645 -0.12(-0.21%)
Mar 14, 2016 60.25 60.34 60.08 60.24 744,102 -0.17(-0.28%)
Mar 11, 2016 60.01 60.43 60.01 60.41 1,061,201 +0.80(+1.33%)
Mar 10, 2016 59.72 59.96 59.06 59.62 999,372 +0.00(+0.00%)
Mar 09, 2016 59.63 59.80 59.45 59.62 673,328 +0.19(+0.31%)
Mar 08, 2016 59.63 59.76 59.36 59.43 998,258 -0.46(-0.77%)
Mar 07, 2016 59.37 59.92 59.33 59.89 992,872 +0.31(+0.52%)
Mar 04, 2016 59.21 59.70 59.01 59.58 1,267,607 +0.37(+0.63%)
Mar 03, 2016 58.79 59.21 58.60 59.21 1,635,208 +0.37(+0.63%)
Mar 02, 2016 58.29 58.84 58.14 58.84 869,187 +0.38(+0.65%)
Mar 01, 2016 57.75 58.48 57.67 58.46 1,584,299 +1.04(+1.82%)
Feb 29, 2016 57.79 58.18 57.42 57.42 677,598 -0.42(-0.72%)
Feb 26, 2016 58.22 58.23 57.72 57.84 1,011,003 -0.16(-0.28%)
Feb 25, 2016 57.51 58.00 57.36 58.00 546,935 +0.59(+1.02%)
Feb 24, 2016 56.74 57.46 56.43 57.41 540,283 +0.27(+0.47%)
Feb 23, 2016 57.49 57.65 57.09 57.14 730,527 -0.49(-0.84%)
Feb 22, 2016 57.57 57.75 57.51 57.63 852,934 +0.53(+0.92%)
Feb 19, 2016 56.97 57.13 56.75 57.11 579,484 -0.08(-0.15%)
Feb 18, 2016 57.13 57.33 56.93 57.19 711,835 +0.12(+0.22%)
Feb 17, 2016 56.77 57.21 56.76 57.07 721,061 +0.55(+0.97%)
Feb 16, 2016 56.18 56.55 55.92 56.52 884,385 +0.75(+1.34%)
Feb 12, 2016 55.24 55.77 55.77 55.77 1,034,033 +1.00(+1.82%)
Feb 11, 2016 54.60 55.05 54.34 54.77 975,709 -0.58(-1.05%)
Feb 10, 2016 55.90 56.12 55.33 55.35 1,259,202 -0.28(-0.50%)
Feb 09, 2016 55.31 55.92 55.23 55.63 943,306 -0.06(-0.11%)
Feb 08, 2016 55.74 55.82 55.04 55.69 977,709 -0.25(-0.46%)
Feb 05, 2016 56.27 56.37 55.84 55.95 863,440 -0.46(-0.82%)
Feb 04, 2016 55.96 56.70 55.92 56.41 1,347,816 +0.38(+0.68%)
Feb 03, 2016 55.65 56.19 54.91 56.03 1,224,914 +0.73(+1.33%)
Feb 02, 2016 55.56 55.60 55.14 55.30 1,056,067 -0.67(-1.20%)
Feb 01, 2016 55.48 56.22 55.38 55.97 1,994,961 +0.24(+0.43%)
Jan 29, 2016 54.61 55.73 54.61 55.73 1,702,552 +1.30(+2.40%)
Jan 28, 2016 54.41 54.61 53.96 54.43 1,332,127 +0.39(+0.73%)
Jan 27, 2016 54.19 54.78 53.68 54.03 1,210,704 -0.26(-0.48%)
Jan 26, 2016 53.47 54.36 53.47 54.29 800,350 +1.06(+1.98%)
Jan 25, 2016 53.85 53.92 53.17 53.24 2,564,633 -0.76(-1.42%)
Jan 22, 2016 53.66 54.06 53.57 54.00 1,828,050 +0.97(+1.82%)
Jan 21, 2016 52.86 53.58 52.56 53.04 3,419,020 +0.21(+0.39%)
Jan 20, 2016 52.71 53.26 51.63 52.83 2,770,633 -0.63(-1.18%)
Jan 19, 2016 53.71 53.86 53.05 53.46 2,905,130 +0.19(+0.35%)
Jan 15, 2016 53.00 53.28 53.28 53.28 2,432,082 -0.72(-1.33%)
Jan 14, 2016 53.44 54.32 53.19 53.99 1,862,039 +0.70(+1.30%)
Jan 13, 2016 54.35 54.53 53.19 53.30 923,374 -0.95(-1.75%)
Jan 12, 2016 54.33 54.43 53.65 54.25 801,433 +0.29(+0.53%)
Jan 11, 2016 54.22 54.34 53.50 53.96 2,835,218 -0.02(-0.03%)
Jan 08, 2016 54.79 54.88 53.92 53.98 1,435,151 -0.53(-0.96%)
Jan 07, 2016 54.76 55.22 54.38 54.50 1,450,254 -1.12(-2.01%)
Jan 06, 2016 55.63 55.88 55.32 55.62 1,120,312 -0.65(-1.15%)
Jan 05, 2016 56.10 56.35 55.89 56.27 1,088,043 +0.23(+0.41%)
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.