Skip to main content

S&P Dividend SPDR (NY: SDY )

131.24 +0.35 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.28 51.61 51.25 51.60 804,188 +0.57(+1.11%)
Mar 28, 2014 50.84 51.18 50.84 51.03 540,433 +0.25(+0.50%)
Mar 27, 2014 50.70 50.89 50.61 50.78 603,830 -0.01(-0.03%)
Mar 26, 2014 51.23 51.30 50.78 50.79 673,799 -0.24(-0.47%)
Mar 25, 2014 51.02 51.18 50.84 51.03 676,381 +0.23(+0.46%)
Mar 24, 2014 51.11 51.24 50.65 50.80 858,696 -0.18(-0.36%)
Mar 21, 2014 51.02 51.42 50.95 50.98 1,059,287 +0.08(+0.15%)
Mar 20, 2014 50.67 50.94 50.56 50.91 1,261,879 +0.13(+0.25%)
Mar 19, 2014 51.26 51.33 50.56 50.78 498,297 -0.45(-0.87%)
Mar 18, 2014 50.98 51.31 50.98 51.23 547,957 +0.20(+0.38%)
Mar 17, 2014 50.78 51.10 50.78 51.03 1,296,412 +0.43(+0.84%)
Mar 14, 2014 50.49 50.79 50.49 50.61 902,722 +0.05(+0.10%)
Mar 13, 2014 51.11 51.15 50.46 50.56 1,867,445 -0.40(-0.79%)
Mar 12, 2014 50.73 50.98 50.72 50.96 1,645,868 +0.04(+0.08%)
Mar 11, 2014 51.15 51.23 50.81 50.92 2,965,544 -0.13(-0.25%)
Mar 10, 2014 51.03 51.11 50.86 51.04 1,086,304 -0.08(-0.15%)
Mar 07, 2014 51.30 51.34 50.93 51.12 1,136,507 +0.01(+0.03%)
Mar 06, 2014 51.16 51.21 51.06 51.11 1,048,706 +0.03(+0.07%)
Mar 05, 2014 51.27 51.30 50.99 51.07 592,831 -0.18(-0.35%)
Mar 04, 2014 51.06 51.32 51.06 51.25 978,440 +0.61(+1.21%)
Mar 03, 2014 50.56 50.75 50.33 50.64 979,673 -0.32(-0.63%)
Feb 28, 2014 50.71 51.13 50.64 50.96 668,874 +0.27(+0.54%)
Feb 27, 2014 50.41 50.69 50.40 50.69 481,609 +0.23(+0.46%)
Feb 26, 2014 50.50 50.64 50.34 50.46 705,510 +0.08(+0.15%)
Feb 25, 2014 50.29 50.59 50.21 50.38 958,176 +0.08(+0.15%)
Feb 24, 2014 50.35 50.69 50.21 50.31 539,818 +0.10(+0.19%)
Feb 21, 2014 50.28 50.42 50.18 50.21 533,192 -0.01(-0.03%)
Feb 20, 2014 49.98 50.31 49.81 50.22 719,197 +0.29(+0.57%)
Feb 19, 2014 50.14 50.44 49.89 49.94 1,041,887 -0.27(-0.54%)
Feb 18, 2014 50.10 50.26 50.04 50.21 709,412 +0.03(+0.07%)
Feb 14, 2014 49.83 50.17 50.17 50.17 754,242 +0.24(+0.49%)
Feb 13, 2014 49.32 49.96 49.30 49.93 2,029,430 +0.33(+0.68%)
Feb 12, 2014 49.68 49.77 49.46 49.59 1,898,434 +0.04(+0.08%)
Feb 11, 2014 49.09 49.64 49.01 49.55 990,077 +0.45(+0.91%)
Feb 10, 2014 48.92 49.11 48.76 49.11 1,052,911 +0.13(+0.26%)
Feb 07, 2014 48.65 48.99 48.52 48.98 964,739 +0.56(+1.17%)
Feb 06, 2014 48.07 48.42 48.05 48.41 1,075,499 +0.43(+0.89%)
Feb 05, 2014 47.86 48.09 47.64 47.99 1,003,882 -0.04(-0.09%)
Feb 04, 2014 48.07 48.12 47.70 48.03 1,724,351 +0.20(+0.42%)
Feb 03, 2014 48.99 49.11 47.76 47.83 1,783,621 -1.30(-2.65%)
Jan 31, 2014 48.83 49.42 48.62 49.13 1,060,907 -0.20(-0.41%)
Jan 30, 2014 49.18 49.43 49.07 49.34 1,111,530 +0.44(+0.90%)
Jan 29, 2014 49.00 49.22 48.82 48.90 1,292,808 -0.50(-1.02%)
Jan 28, 2014 49.07 49.43 49.07 49.40 939,944 +0.37(+0.75%)
Jan 27, 2014 49.13 49.32 48.86 49.03 1,144,387 -0.10(-0.20%)
Jan 24, 2014 49.81 49.87 49.13 49.13 1,460,627 -0.93(-1.87%)
Jan 23, 2014 50.24 50.26 49.89 50.06 2,145,246 -0.41(-0.82%)
Jan 22, 2014 50.54 50.58 50.33 50.47 1,293,099 -0.01(-0.03%)
Jan 21, 2014 50.52 50.59 50.20 50.49 1,021,252 +0.18(+0.36%)
Jan 17, 2014 50.47 50.31 50.31 50.31 1,403,828 -0.20(-0.40%)
Jan 16, 2014 50.40 50.51 50.33 50.51 794,518 -0.01(-0.01%)
Jan 15, 2014 50.36 50.60 50.37 50.51 1,266,479 +0.15(+0.30%)
Jan 14, 2014 50.06 50.38 49.93 50.36 872,512 +0.43(+0.85%)
Jan 13, 2014 50.49 50.54 49.85 49.94 1,571,729 -0.64(-1.27%)
Jan 10, 2014 50.33 50.60 50.31 50.58 869,989 +0.31(+0.62%)
Jan 09, 2014 50.29 50.38 50.02 50.26 1,344,592 +0.06(+0.11%)
Jan 08, 2014 50.33 50.35 50.05 50.21 955,307 -0.14(-0.28%)
Jan 07, 2014 50.15 50.45 50.15 50.35 1,241,286 +0.31(+0.63%)
Jan 06, 2014 50.30 50.36 49.95 50.03 1,052,830 -0.15(-0.31%)
Jan 03, 2014 50.17 50.36 50.09 50.19 845,989 +0.08(+0.17%)
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.