Skip to main content

S&P Dividend SPDR (NY: SDY )

131.34 +0.46 (+0.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.63 62.71 62.40 62.50 774,230 -0.14(-0.22%)
Mar 30, 2016 62.80 62.84 62.55 62.64 1,155,636 +0.05(+0.07%)
Mar 29, 2016 61.75 62.59 61.65 62.59 1,006,832 +0.75(+1.21%)
Mar 28, 2016 61.77 61.93 61.58 61.84 625,063 +0.18(+0.29%)
Mar 24, 2016 61.32 61.66 61.66 61.66 713,651 +0.07(+0.11%)
Mar 23, 2016 61.89 61.89 61.58 61.59 601,378 -0.41(-0.66%)
Mar 22, 2016 61.79 62.13 61.64 62.00 719,291 +0.02(+0.04%)
Mar 21, 2016 61.94 62.07 61.78 61.97 604,317 +0.01(+0.01%)
Mar 18, 2016 61.97 62.18 61.82 61.97 2,039,844 +0.02(+0.02%)
Mar 17, 2016 61.08 62.06 61.04 61.95 1,463,264 +0.92(+1.50%)
Mar 16, 2016 60.40 61.13 60.37 61.03 1,219,983 +0.51(+0.85%)
Mar 15, 2016 60.26 60.56 60.19 60.52 689,034 -0.12(-0.20%)
Mar 14, 2016 60.65 60.74 60.48 60.64 739,156 -0.17(-0.28%)
Mar 11, 2016 60.41 60.83 60.41 60.81 1,054,147 +0.80(+1.33%)
Mar 10, 2016 60.12 60.36 59.45 60.01 992,728 +0.00(+0.00%)
Mar 09, 2016 60.03 60.20 59.85 60.01 668,852 +0.19(+0.31%)
Mar 08, 2016 60.03 60.16 59.76 59.83 991,622 -0.47(-0.77%)
Mar 07, 2016 59.77 60.32 59.73 60.29 986,272 +0.31(+0.52%)
Mar 04, 2016 59.61 60.10 59.40 59.98 1,259,180 +0.37(+0.63%)
Mar 03, 2016 59.18 59.61 58.99 59.61 1,624,338 +0.37(+0.63%)
Mar 02, 2016 58.68 59.24 58.53 59.24 863,409 +0.38(+0.65%)
Mar 01, 2016 58.13 58.87 58.06 58.86 1,573,767 +1.05(+1.82%)
Feb 29, 2016 58.18 58.57 57.81 57.81 673,093 -0.42(-0.72%)
Feb 26, 2016 58.61 58.62 58.10 58.23 1,004,282 -0.16(-0.28%)
Feb 25, 2016 57.90 58.39 57.74 58.39 543,299 +0.59(+1.02%)
Feb 24, 2016 57.12 57.85 56.81 57.80 536,691 +0.27(+0.47%)
Feb 23, 2016 57.88 58.03 57.47 57.53 725,671 -0.49(-0.84%)
Feb 22, 2016 57.95 58.14 57.90 58.02 847,264 +0.53(+0.92%)
Feb 19, 2016 57.36 57.51 57.13 57.49 575,632 -0.09(-0.15%)
Feb 18, 2016 57.51 57.71 57.31 57.57 707,103 +0.12(+0.22%)
Feb 17, 2016 57.15 57.59 57.14 57.45 716,267 +0.55(+0.97%)
Feb 16, 2016 56.55 56.93 56.29 56.90 878,506 +0.75(+1.34%)
Feb 12, 2016 55.61 56.14 56.14 56.14 1,027,159 +1.00(+1.82%)
Feb 11, 2016 54.97 55.42 54.70 55.14 969,222 -0.58(-1.05%)
Feb 10, 2016 56.27 56.50 55.70 55.72 1,250,831 -0.28(-0.50%)
Feb 09, 2016 55.68 56.29 55.60 56.00 937,035 -0.06(-0.11%)
Feb 08, 2016 56.11 56.19 55.40 56.07 971,210 -0.26(-0.46%)
Feb 05, 2016 56.65 56.75 56.22 56.32 857,700 -0.47(-0.82%)
Feb 04, 2016 56.34 57.08 56.30 56.79 1,338,856 +0.38(+0.68%)
Feb 03, 2016 56.02 56.56 55.28 56.41 1,216,771 +0.74(+1.33%)
Feb 02, 2016 55.93 55.97 55.51 55.67 1,049,046 -0.68(-1.20%)
Feb 01, 2016 55.86 56.59 55.75 56.34 1,981,699 +0.24(+0.43%)
Jan 29, 2016 54.98 56.10 54.98 56.10 1,691,234 +1.31(+2.40%)
Jan 28, 2016 54.77 54.98 54.32 54.79 1,323,272 +0.40(+0.73%)
Jan 27, 2016 54.55 55.15 54.04 54.39 1,202,656 -0.26(-0.48%)
Jan 26, 2016 53.83 54.72 53.83 54.66 795,030 +1.06(+1.98%)
Jan 25, 2016 54.21 54.28 53.52 53.59 2,547,584 -0.77(-1.42%)
Jan 22, 2016 54.02 54.42 53.93 54.36 1,815,898 +0.97(+1.82%)
Jan 21, 2016 53.21 53.94 52.92 53.39 3,396,291 +0.21(+0.39%)
Jan 20, 2016 53.06 53.62 51.98 53.18 2,752,214 -0.64(-1.18%)
Jan 19, 2016 54.07 54.22 53.41 53.82 2,885,817 +0.19(+0.35%)
Jan 15, 2016 53.35 53.63 53.63 53.63 2,415,914 -0.72(-1.33%)
Jan 14, 2016 53.80 54.68 53.55 54.35 1,849,661 +0.70(+1.30%)
Jan 13, 2016 54.71 54.90 53.55 53.66 917,235 -0.96(-1.75%)
Jan 12, 2016 54.69 54.80 54.01 54.61 796,105 +0.29(+0.53%)
Jan 11, 2016 54.58 54.70 53.86 54.32 2,816,370 -0.02(-0.03%)
Jan 08, 2016 55.16 55.25 54.28 54.34 1,425,611 -0.53(-0.96%)
Jan 07, 2016 55.12 55.59 54.74 54.87 1,440,613 -1.13(-2.01%)
Jan 06, 2016 56.00 56.25 55.69 56.00 1,112,864 -0.65(-1.15%)
Jan 05, 2016 56.48 56.73 56.27 56.65 1,080,810 +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.