Skip to main content

S&P Dividend SPDR (NY: SDY )

141.10 +0.52 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.88 29.30 28.81 29.08 33,573 +0.29(+1.00%)
Mar 28, 2008 29.29 29.32 28.79 28.80 69,451 -0.40(-1.35%)
Mar 27, 2008 29.91 29.91 29.15 29.19 105,661 -0.38(-1.30%)
Mar 26, 2008 29.97 29.97 29.48 29.58 129,157 -0.51(-1.71%)
Mar 25, 2008 30.14 30.51 29.86 30.09 110,554 -0.08(-0.26%)
Mar 24, 2008 29.98 30.40 29.98 30.17 63,781 +0.82(+2.79%)
Mar 21, 2008 29.10 29.83 29.04 29.35 62,417 +0.00(+0.00%)
Mar 20, 2008 29.10 29.83 29.04 29.35 62,417 +0.03(+0.10%)
Mar 19, 2008 29.83 30.13 29.28 29.32 79,195 -0.33(-1.12%)
Mar 18, 2008 29.18 29.65 28.88 29.65 156,796 +0.93(+3.22%)
Mar 17, 2008 28.31 28.94 28.09 28.73 85,068 +0.05(+0.18%)
Mar 14, 2008 29.58 29.70 28.45 28.68 386,056 -0.77(-2.61%)
Mar 13, 2008 28.76 29.57 28.60 29.45 133,587 +0.23(+0.79%)
Mar 12, 2008 29.68 30.10 29.18 29.21 81,853 -0.30(-1.01%)
Mar 11, 2008 29.43 30.39 28.30 29.51 188,510 +1.21(+4.29%)
Mar 10, 2008 28.60 28.73 28.23 28.30 230,854 -0.26(-0.91%)
Mar 07, 2008 28.40 28.82 28.22 28.56 180,670 +0.03(+0.10%)
Mar 06, 2008 28.95 29.06 28.48 28.53 234,468 -0.63(-2.17%)
Mar 05, 2008 29.30 29.54 28.92 29.16 209,159 -0.06(-0.21%)
Mar 04, 2008 29.06 29.27 28.82 29.23 79,567 +0.01(+0.04%)
Mar 03, 2008 29.29 29.29 28.93 29.21 64,196 +0.17(+0.59%)
Feb 29, 2008 29.63 29.67 28.96 29.04 149,488 -0.82(-2.75%)
Feb 28, 2008 30.35 30.35 29.83 29.86 98,882 -0.65(-2.13%)
Feb 27, 2008 30.51 30.82 30.20 30.51 127,386 -0.10(-0.31%)
Feb 26, 2008 30.37 30.78 30.34 30.61 235,099 +0.14(+0.44%)
Feb 25, 2008 30.17 30.49 29.85 30.47 347,964 +0.30(+1.01%)
Feb 22, 2008 29.88 30.17 29.48 30.17 88,054 +0.45(+1.50%)
Feb 21, 2008 30.28 30.45 29.70 29.72 157,912 -0.45(-1.50%)
Feb 20, 2008 29.88 30.28 29.63 30.17 252,766 +0.21(+0.72%)
Feb 19, 2008 30.21 30.39 29.91 29.96 144,474 -0.18(-0.60%)
Feb 18, 2008 29.99 30.15 29.77 30.14 0 +0.00(+0.00%)
Feb 15, 2008 29.99 30.15 29.77 30.14 165,300 +0.03(+0.09%)
Feb 14, 2008 30.53 30.54 30.05 30.11 167,993 -0.47(-1.54%)
Feb 13, 2008 30.64 30.81 30.34 30.58 131,429 +0.14(+0.47%)
Feb 12, 2008 30.35 30.63 30.20 30.44 147,840 +0.30(+0.99%)
Feb 11, 2008 30.27 30.27 29.87 30.14 258,138 -0.17(-0.56%)
Feb 08, 2008 30.56 30.60 30.04 30.31 227,310 -0.27(-0.87%)
Feb 07, 2008 30.28 30.73 30.26 30.57 141,028 +0.27(+0.87%)
Feb 06, 2008 30.58 30.80 30.31 30.31 159,454 -0.19(-0.63%)
Feb 05, 2008 30.87 30.90 30.42 30.50 134,138 -0.75(-2.38%)
Feb 04, 2008 31.63 31.63 31.23 31.25 221,690 -0.40(-1.28%)
Feb 01, 2008 31.20 31.71 31.20 31.65 144,217 +0.53(+1.70%)
Jan 31, 2008 30.20 31.42 29.97 31.12 102,369 +0.76(+2.51%)
Jan 30, 2008 30.64 31.22 30.36 30.36 108,561 -0.30(-0.99%)
Jan 29, 2008 30.49 30.67 30.23 30.67 141,967 +0.41(+1.36%)
Jan 28, 2008 29.51 30.26 29.34 30.25 195,724 +0.77(+2.62%)
Jan 25, 2008 30.23 30.23 29.35 29.48 195,667 -0.42(-1.42%)
Jan 24, 2008 30.04 30.10 29.66 29.90 128,968 -0.12(-0.41%)
Jan 23, 2008 28.32 30.12 28.11 30.03 120,830 +1.21(+4.19%)
Jan 22, 2008 27.71 29.12 25.96 28.82 176,092 +0.32(+1.13%)
Jan 21, 2008 29.05 29.05 28.27 28.50 0 +0.00(+0.00%)
Jan 18, 2008 29.05 29.05 28.27 28.50 80,311 -0.38(-1.33%)
Jan 17, 2008 29.71 29.71 28.79 28.88 124,058 -0.78(-2.63%)
Jan 16, 2008 29.38 30.00 29.37 29.66 74,094 +0.27(+0.90%)
Jan 15, 2008 29.67 29.67 29.25 29.40 65,709 -0.55(-1.85%)
Jan 14, 2008 29.95 30.02 29.72 29.95 41,989 +0.02(+0.08%)
Jan 11, 2008 30.00 30.19 29.71 29.93 117,978 -0.21(-0.69%)
Jan 10, 2008 29.63 30.36 29.40 30.13 74,589 +0.36(+1.21%)
Jan 09, 2008 29.36 29.77 29.09 29.77 84,935 +0.37(+1.25%)
Jan 08, 2008 30.32 30.32 29.40 29.41 90,445 -0.56(-1.88%)
Jan 07, 2008 29.68 30.18 29.64 29.97 204,101 +0.31(+1.05%)
Jan 04, 2008 30.30 30.30 29.63 29.66 151,445 -0.80(-2.61%)
Jan 03, 2008 30.85 30.85 30.34 30.46 65,845 -0.19(-0.63%)
Jan 02, 2008 31.47 31.63 30.59 30.65 97,665 -0.43(-1.38%)
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.