Skip to main content

S&P Dividend SPDR (NY: SDY )

140.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.33 72.49 72.20 72.20 411,792 +0.05(+0.07%)
Jun 29, 2017 72.76 72.78 71.74 72.15 362,923 -0.55(-0.76%)
Jun 28, 2017 72.46 72.96 72.46 72.70 406,086 +0.51(+0.71%)
Jun 27, 2017 72.50 72.63 72.19 72.19 946,322 -0.37(-0.51%)
Jun 26, 2017 72.46 72.70 72.41 72.56 357,868 +0.28(+0.39%)
Jun 23, 2017 72.16 72.43 72.11 72.28 483,384 +0.14(+0.19%)
Jun 22, 2017 72.28 72.31 72.05 72.14 529,150 -0.15(-0.21%)
Jun 21, 2017 72.89 72.92 72.21 72.29 446,116 -0.55(-0.76%)
Jun 20, 2017 73.33 73.33 72.83 72.85 549,532 -0.59(-0.81%)
Jun 19, 2017 73.50 73.50 73.28 73.44 459,439 +0.12(+0.17%)
Jun 16, 2017 73.16 73.33 72.84 73.32 871,616 +0.03(+0.05%)
Jun 15, 2017 72.96 73.33 72.90 73.28 506,288 -0.03(-0.04%)
Jun 14, 2017 73.38 73.39 73.02 73.31 430,506 +0.02(+0.03%)
Jun 13, 2017 73.06 73.29 72.89 73.29 477,329 +0.29(+0.40%)
Jun 12, 2017 72.75 73.23 72.75 73.00 956,547 +0.22(+0.30%)
Jun 09, 2017 72.12 72.81 72.06 72.78 823,745 +0.72(+1.00%)
Jun 08, 2017 71.95 72.23 71.83 72.06 501,547 +0.10(+0.13%)
Jun 07, 2017 72.03 72.14 71.80 71.97 489,967 +0.03(+0.04%)
Jun 06, 2017 72.13 72.14 71.88 71.93 719,928 -0.34(-0.47%)
Jun 05, 2017 72.54 72.54 72.27 72.27 505,045 -0.27(-0.37%)
Jun 02, 2017 72.49 72.75 72.35 72.54 617,609 +0.14(+0.19%)
Jun 01, 2017 71.80 72.40 71.62 72.40 732,826 +0.73(+1.03%)
May 31, 2017 71.57 71.72 71.26 71.67 500,829 +0.18(+0.25%)
May 30, 2017 71.42 71.57 71.26 71.49 516,873 -0.05(-0.07%)
May 26, 2017 71.55 71.62 71.47 71.54 509,212 -0.04(-0.06%)
May 25, 2017 71.50 71.69 71.39 71.58 511,953 +0.23(+0.32%)
May 24, 2017 71.22 71.39 71.15 71.35 682,280 +0.21(+0.30%)
May 23, 2017 71.18 71.32 71.05 71.14 680,080 +0.08(+0.11%)
May 22, 2017 70.84 71.14 70.75 71.06 1,338,585 +0.32(+0.46%)
May 19, 2017 70.34 70.90 70.19 70.74 784,546 +0.55(+0.78%)
May 18, 2017 70.00 70.43 69.76 70.19 1,941,557 +0.11(+0.16%)
May 17, 2017 70.40 70.51 70.06 70.08 1,526,653 -0.69(-0.98%)
May 16, 2017 71.12 71.15 70.68 70.77 1,063,806 -0.29(-0.41%)
May 15, 2017 70.84 71.24 70.83 71.06 2,137,551 +0.35(+0.49%)
May 12, 2017 70.86 70.90 70.65 70.71 741,544 -0.25(-0.35%)
May 11, 2017 71.16 71.21 70.59 70.96 745,587 -0.35(-0.49%)
May 10, 2017 71.13 71.37 71.02 71.31 705,390 +0.20(+0.28%)
May 09, 2017 71.38 71.47 70.98 71.11 564,850 -0.21(-0.29%)
May 08, 2017 71.62 71.65 71.21 71.32 499,931 -0.29(-0.41%)
May 05, 2017 71.31 71.61 71.30 71.61 711,526 +0.38(+0.53%)
May 04, 2017 71.30 71.37 70.86 71.23 717,439 +0.06(+0.08%)
May 03, 2017 71.19 71.25 70.92 71.17 1,089,242 -0.14(-0.19%)
May 02, 2017 71.51 71.51 71.18 71.31 740,870 -0.19(-0.27%)
May 01, 2017 71.76 71.76 71.35 71.51 542,092 -0.10(-0.14%)
Apr 28, 2017 72.10 72.10 71.57 71.60 659,079 -0.57(-0.78%)
Apr 27, 2017 72.18 72.33 71.97 72.17 515,705 +0.02(+0.02%)
Apr 26, 2017 72.04 72.45 71.99 72.15 613,162 +0.10(+0.13%)
Apr 25, 2017 71.87 72.20 71.77 72.05 768,781 +0.45(+0.63%)
Apr 24, 2017 71.69 71.79 71.44 71.60 641,619 +0.56(+0.78%)
Apr 21, 2017 71.07 71.19 70.92 71.05 804,030 -0.03(-0.05%)
Apr 20, 2017 70.88 71.21 70.70 71.08 873,426 +0.41(+0.58%)
Apr 19, 2017 70.93 71.02 70.58 70.67 630,212 -0.12(-0.17%)
Apr 18, 2017 70.59 70.87 70.51 70.79 853,818 -0.08(-0.11%)
Apr 17, 2017 70.39 70.87 70.26 70.87 570,038 +0.65(+0.93%)
Apr 13, 2017 70.64 70.72 70.21 70.21 732,466 -0.61(-0.86%)
Apr 12, 2017 71.07 71.10 70.71 70.82 667,509 -0.36(-0.50%)
Apr 11, 2017 70.85 71.17 70.64 71.17 754,438 +0.23(+0.32%)
Apr 10, 2017 70.92 71.18 70.71 70.95 492,357 +0.06(+0.09%)
Apr 07, 2017 70.89 71.08 70.80 70.88 836,396 -0.04(-0.06%)
Apr 06, 2017 70.79 71.09 70.61 70.92 610,648 +0.16(+0.23%)
Apr 05, 2017 71.19 71.51 70.68 70.76 708,819 -0.24(-0.34%)
Apr 04, 2017 70.92 71.05 70.81 71.00 381,117 +0.06(+0.09%)
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.