Skip to main content

S&P Dividend SPDR (NY: SDY )

131.24 +0.35 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 53.93 54.02 53.80 54.02 1,252,465 +0.07(+0.13%)
Jun 27, 2014 53.62 53.95 53.59 53.95 866,901 +0.19(+0.35%)
Jun 26, 2014 53.83 53.86 53.44 53.76 3,308,001 -0.06(-0.12%)
Jun 25, 2014 53.59 53.86 53.50 53.82 1,090,762 +0.16(+0.30%)
Jun 24, 2014 53.80 54.05 53.63 53.66 746,267 -0.24(-0.44%)
Jun 23, 2014 54.12 54.13 53.81 53.90 525,733 -0.13(-0.23%)
Jun 20, 2014 54.17 54.17 53.96 54.03 1,279,919 +0.01(+0.01%)
Jun 19, 2014 53.86 54.02 53.86 54.02 586,573 +0.18(+0.33%)
Jun 18, 2014 53.41 53.85 53.38 53.84 464,362 +0.44(+0.83%)
Jun 17, 2014 53.10 53.49 53.06 53.40 1,669,503 +0.23(+0.44%)
Jun 16, 2014 53.08 53.30 53.03 53.17 409,545 +0.01(+0.01%)
Jun 13, 2014 53.12 53.22 52.97 53.16 673,098 +0.08(+0.16%)
Jun 12, 2014 53.33 53.41 52.94 53.08 833,353 -0.29(-0.54%)
Jun 11, 2014 53.47 53.50 53.27 53.37 682,674 -0.25(-0.47%)
Jun 10, 2014 53.70 53.71 53.53 53.62 2,237,479 -0.01(-0.03%)
Jun 06, 2014 53.53 53.68 53.51 53.63 509,688 +0.13(+0.25%)
Jun 05, 2014 53.10 53.51 52.93 53.50 520,168 +0.44(+0.83%)
Jun 04, 2014 52.83 53.06 52.82 53.06 522,982 +0.12(+0.23%)
Jun 03, 2014 52.90 52.99 52.82 52.94 671,180 -0.08(-0.16%)
Jun 02, 2014 52.96 53.05 52.80 53.02 582,399 +0.09(+0.17%)
May 30, 2014 52.74 52.94 52.73 52.93 489,774 +0.14(+0.27%)
May 29, 2014 52.69 52.79 52.52 52.79 461,878 +0.20(+0.39%)
May 28, 2014 52.68 52.70 52.48 52.59 491,323 -0.08(-0.15%)
May 27, 2014 52.57 52.70 52.55 52.66 675,312 +0.22(+0.41%)
May 23, 2014 52.29 52.45 52.45 52.45 532,189 +0.14(+0.27%)
May 22, 2014 52.15 52.36 52.07 52.31 283,794 +0.13(+0.24%)
May 21, 2014 52.11 52.22 51.97 52.18 441,776 +0.20(+0.39%)
May 20, 2014 52.38 52.40 51.83 51.98 962,552 -0.44(-0.84%)
May 19, 2014 52.21 52.49 52.15 52.42 865,582 +0.09(+0.17%)
May 16, 2014 52.08 52.33 51.96 52.33 435,638 +0.22(+0.43%)
May 15, 2014 52.40 52.40 51.84 52.10 646,339 -0.41(-0.79%)
May 14, 2014 52.66 52.83 52.44 52.52 473,403 -0.21(-0.40%)
May 13, 2014 52.79 52.91 52.67 52.73 548,423 -0.06(-0.12%)
May 12, 2014 52.60 52.80 52.57 52.79 1,374,611 +0.36(+0.68%)
May 09, 2014 52.34 52.44 52.20 52.43 2,272,760 +0.05(+0.09%)
May 08, 2014 52.36 52.77 52.24 52.38 665,772 -0.06(-0.11%)
May 07, 2014 52.03 52.45 51.96 52.44 1,257,606 +0.49(+0.94%)
May 06, 2014 52.17 52.21 51.91 51.95 570,585 -0.29(-0.56%)
May 05, 2014 52.03 52.32 51.87 52.24 2,759,819 -0.04(-0.07%)
May 02, 2014 52.29 52.56 52.19 52.28 516,975 -0.03(-0.07%)
May 01, 2014 52.35 52.39 52.04 52.31 1,009,825 -0.06(-0.12%)
Apr 30, 2014 52.14 52.38 52.03 52.38 554,025 +0.20(+0.39%)
Apr 29, 2014 52.22 52.36 52.14 52.17 496,013 +0.04(+0.07%)
Apr 28, 2014 52.07 52.24 51.65 52.14 504,509 +0.26(+0.50%)
Apr 25, 2014 52.05 52.11 51.72 51.88 559,138 -0.29(-0.55%)
Apr 24, 2014 52.28 52.33 52.07 52.17 494,110 +0.00(+0.00%)
Apr 23, 2014 52.17 52.29 52.07 52.17 552,711 -0.01(-0.01%)
Apr 22, 2014 52.03 52.27 51.98 52.17 848,929 +0.17(+0.32%)
Apr 21, 2014 51.98 52.03 51.82 52.01 603,264 +0.04(+0.07%)
Apr 17, 2014 51.87 51.97 51.97 51.97 549,587 +0.08(+0.16%)
Apr 16, 2014 51.69 51.89 51.59 51.89 562,789 +0.47(+0.91%)
Apr 15, 2014 51.07 51.42 50.81 51.42 764,870 +0.45(+0.88%)
Apr 14, 2014 51.00 51.05 50.64 50.97 726,270 +0.33(+0.65%)
Apr 11, 2014 50.88 51.00 50.62 50.64 1,105,744 -0.36(-0.70%)
Apr 10, 2014 51.75 51.89 50.91 51.00 936,752 -0.76(-1.46%)
Apr 09, 2014 51.54 51.75 51.40 51.75 597,588 +0.30(+0.59%)
Apr 08, 2014 51.16 51.46 51.03 51.45 566,217 +0.25(+0.49%)
Apr 07, 2014 51.44 51.60 51.17 51.20 858,126 -0.36(-0.69%)
Apr 04, 2014 52.15 52.35 51.47 51.56 769,199 -0.41(-0.78%)
Apr 03, 2014 51.97 52.04 51.81 51.96 418,906 +0.05(+0.09%)
Apr 02, 2014 51.77 51.96 51.65 51.91 772,692 +0.18(+0.35%)
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.