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 29, 2007 35.51 35.71 35.17 35.28 19,666 -0.21(-0.60%)
Jun 28, 2007 35.48 35.65 35.00 35.50 33,662 -0.05(-0.13%)
Jun 27, 2007 35.12 35.54 35.01 35.54 14,882 +0.30(+0.85%)
Jun 26, 2007 35.42 35.46 35.21 35.24 27,638 +0.05(+0.14%)
Jun 25, 2007 35.34 35.55 35.10 35.19 20,551 -0.08(-0.22%)
Jun 22, 2007 35.54 35.58 35.20 35.27 37,383 -0.45(-1.26%)
Jun 21, 2007 35.72 35.79 35.51 35.72 36,674 +0.02(+0.06%)
Jun 20, 2007 36.26 36.26 35.69 35.70 51,734 -0.47(-1.31%)
Jun 19, 2007 36.11 36.21 35.99 36.17 37,737 -0.01(-0.02%)
Jun 18, 2007 36.35 36.35 36.12 36.18 23,386 -0.08(-0.23%)
Jun 15, 2007 36.37 36.42 36.26 36.26 36,497 -0.02(-0.05%)
Jun 14, 2007 36.36 36.44 36.26 36.28 12,579 +0.06(+0.17%)
Jun 13, 2007 35.91 36.22 35.87 36.22 21,437 +0.45(+1.25%)
Jun 12, 2007 36.10 36.18 35.76 35.77 36,497 -0.46(-1.28%)
Jun 11, 2007 36.15 36.32 36.06 36.24 12,224 +0.08(+0.22%)
Jun 08, 2007 35.84 36.16 35.81 36.16 24,981 +0.31(+0.88%)
Jun 07, 2007 36.43 36.43 35.84 35.84 41,635 -0.73(-2.01%)
Jun 06, 2007 36.72 36.72 36.46 36.57 36,497 -0.30(-0.83%)
Jun 05, 2007 37.08 37.08 36.79 36.88 23,209 -0.24(-0.65%)
Jun 04, 2007 37.11 37.14 36.99 37.12 17,894 -0.07(-0.18%)
Jun 01, 2007 37.17 37.22 36.99 37.19 48,013 +0.21(+0.58%)
May 31, 2007 37.13 37.19 36.90 36.98 5,846 -0.05(-0.14%)
May 30, 2007 36.69 37.03 36.69 37.03 23,386 +0.14(+0.38%)
May 29, 2007 36.82 36.99 36.78 36.89 26,044 +0.11(+0.31%)
May 25, 2007 36.79 36.82 36.63 36.77 40,040 +0.15(+0.40%)
May 24, 2007 36.95 37.08 36.63 36.63 71,577 -0.39(-1.05%)
May 23, 2007 37.24 37.26 37.02 37.02 23,209 -0.16(-0.44%)
May 22, 2007 37.09 37.25 37.03 37.18 19,488 +0.07(+0.18%)
May 21, 2007 37.02 37.17 37.00 37.11 16,654 +0.11(+0.29%)
May 18, 2007 37.00 37.05 36.92 37.00 8,858 +0.11(+0.31%)
May 17, 2007 36.89 36.94 36.78 36.89 10,630 -0.14(-0.37%)
May 16, 2007 36.81 37.03 36.73 37.03 23,209 +0.38(+1.03%)
May 15, 2007 36.81 36.99 36.63 36.65 23,563 -0.10(-0.26%)
May 14, 2007 36.84 36.87 36.63 36.74 20,906 -0.04(-0.11%)
May 11, 2007 36.63 36.78 36.63 36.78 51,202 +0.24(+0.65%)
May 10, 2007 36.83 36.87 36.51 36.55 18,780 -0.42(-1.13%)
May 09, 2007 36.82 37.04 36.77 36.96 26,752 +0.09(+0.24%)
May 08, 2007 36.83 36.88 36.71 36.87 24,449 -0.03(-0.09%)
May 07, 2007 36.80 36.96 36.80 36.91 34,725 +0.25(+0.68%)
May 04, 2007 36.66 36.74 36.57 36.66 55,454 +0.08(+0.23%)
May 03, 2007 36.61 36.65 36.51 36.57 32,953 +0.13(+0.36%)
May 02, 2007 36.29 36.60 36.23 36.45 309,518 +0.17(+0.48%)
May 01, 2007 36.15 36.30 36.06 36.27 49,785 +0.09(+0.24%)
Apr 30, 2007 36.38 36.52 36.19 36.19 23,032 -0.21(-0.59%)
Apr 27, 2007 36.32 36.51 36.29 36.40 34,725 -0.02(-0.05%)
Apr 26, 2007 36.49 36.49 36.27 36.42 17,539 +0.01(+0.02%)
Apr 25, 2007 36.28 36.46 36.16 36.41 23,386 +0.29(+0.80%)
Apr 24, 2007 36.07 36.17 35.91 36.12 34,194 -0.02(-0.06%)
Apr 23, 2007 36.32 36.32 36.08 36.15 33,662 -0.15(-0.40%)
Apr 20, 2007 36.24 36.29 36.12 36.29 13,287 +0.22(+0.61%)
Apr 19, 2007 36.01 36.14 35.97 36.07 26,044 -0.08(-0.22%)
Apr 18, 2007 36.07 36.21 36.00 36.15 44,292 +0.06(+0.17%)
Apr 17, 2007 36.04 36.13 36.02 36.09 27,638 +0.04(+0.11%)
Apr 16, 2007 35.73 36.07 35.73 36.05 28,701 +0.49(+1.36%)
Apr 13, 2007 35.47 35.56 35.46 35.56 14,350 +0.12(+0.33%)
Apr 12, 2007 35.32 35.45 35.12 35.45 87,522 +0.17(+0.50%)
Apr 11, 2007 35.51 35.51 35.18 35.27 24,272 -0.24(-0.68%)
Apr 10, 2007 35.45 35.52 35.42 35.51 38,800 +0.07(+0.19%)
Apr 09, 2007 35.46 35.47 35.36 35.45 133,055 +0.01(+0.02%)
Apr 05, 2007 35.39 35.46 35.33 35.44 147,052 +0.02(+0.06%)
Apr 04, 2007 35.47 35.47 35.33 35.42 26,575 +0.01(+0.03%)
Apr 03, 2007 35.25 35.46 35.25 35.41 14,528 +0.36(+1.01%)
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.