Skip to main content

S&P Dividend SPDR (NY: SDY )

140.82 +0.24 (+0.17%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.51 36.58 36.41 36.58 1,232,196 +0.60(+1.68%)
Jun 28, 2012 35.75 35.99 35.57 35.97 1,815,041 +0.03(+0.09%)
Jun 27, 2012 35.67 35.99 35.65 35.94 1,126,712 +0.33(+0.92%)
Jun 26, 2012 35.53 35.73 35.37 35.61 1,630,726 +0.18(+0.52%)
Jun 25, 2012 35.74 35.74 35.33 35.43 5,037,461 -0.61(-1.69%)
Jun 22, 2012 36.06 36.24 36.03 36.04 1,211,087 +0.12(+0.34%)
Jun 21, 2012 36.64 36.70 35.89 35.91 1,051,331 -0.65(-1.78%)
Jun 20, 2012 36.70 36.71 36.38 36.56 1,179,628 -0.16(-0.45%)
Jun 19, 2012 36.64 36.85 36.51 36.73 984,952 +0.21(+0.58%)
Jun 18, 2012 36.29 36.55 36.22 36.52 789,642 +0.11(+0.31%)
Jun 15, 2012 36.26 36.45 36.19 36.41 1,107,356 +0.26(+0.71%)
Jun 14, 2012 35.82 36.25 35.78 36.15 1,918,352 +0.40(+1.13%)
Jun 13, 2012 35.91 36.07 35.65 35.75 1,523,920 -0.23(-0.63%)
Jun 12, 2012 35.75 36.00 35.56 35.97 1,300,991 +0.33(+0.91%)
Jun 11, 2012 36.38 36.38 35.65 35.65 7,019,693 -0.44(-1.21%)
Jun 08, 2012 35.71 36.10 35.61 36.09 981,583 +0.31(+0.87%)
Jun 07, 2012 36.10 36.15 35.72 35.77 1,722,411 +0.05(+0.15%)
Jun 06, 2012 35.18 35.72 35.17 35.72 1,707,754 +0.72(+2.07%)
Jun 05, 2012 34.74 35.04 34.68 35.00 1,520,628 +0.22(+0.62%)
Jun 04, 2012 34.88 34.94 34.56 34.78 1,148,837 -0.09(-0.26%)
Jun 01, 2012 35.13 35.41 34.85 34.87 1,954,678 -0.70(-1.96%)
May 31, 2012 35.49 35.79 35.24 35.57 2,643,652 +0.07(+0.20%)
May 30, 2012 35.75 35.77 35.44 35.50 2,277,943 -0.50(-1.39%)
May 29, 2012 35.90 36.06 35.75 36.00 866,001 +0.33(+0.91%)
May 25, 2012 35.80 35.89 35.60 35.67 817,374 -0.10(-0.27%)
May 24, 2012 35.62 35.77 35.42 35.77 1,010,503 +0.26(+0.73%)
May 23, 2012 35.22 35.56 35.00 35.51 1,068,252 +0.09(+0.26%)
May 22, 2012 35.32 35.57 35.23 35.42 1,514,858 +0.19(+0.54%)
May 21, 2012 34.91 35.24 34.78 35.23 807,412 +0.40(+1.16%)
May 18, 2012 35.16 35.22 34.76 34.83 1,313,638 -0.24(-0.69%)
May 17, 2012 35.62 35.71 35.07 35.07 2,078,784 -0.58(-1.63%)
May 16, 2012 35.84 35.99 35.62 35.65 2,741,902 -0.08(-0.22%)
May 15, 2012 35.87 36.04 35.65 35.73 1,070,864 -0.16(-0.45%)
May 14, 2012 35.92 36.09 35.76 35.89 911,947 -0.30(-0.83%)
May 11, 2012 36.14 36.49 36.10 36.19 813,865 -0.11(-0.31%)
May 10, 2012 36.42 36.45 36.20 36.30 783,824 +0.12(+0.32%)
May 09, 2012 36.09 36.37 35.93 36.18 1,547,678 -0.20(-0.56%)
May 08, 2012 36.31 36.44 36.03 36.38 1,220,539 -0.09(-0.25%)
May 07, 2012 36.37 36.55 36.32 36.48 1,098,320 +0.05(+0.13%)
May 04, 2012 36.65 36.72 36.37 36.43 1,681,184 -0.35(-0.94%)
May 03, 2012 36.96 37.02 36.73 36.78 977,471 -0.16(-0.44%)
May 02, 2012 36.89 36.98 36.72 36.94 1,006,331 -0.14(-0.37%)
May 01, 2012 36.94 37.31 36.78 37.08 739,071 +0.14(+0.37%)
Apr 30, 2012 36.98 37.02 36.87 36.94 835,135 -0.10(-0.28%)
Apr 27, 2012 37.12 37.12 36.87 37.04 958,284 +0.02(+0.05%)
Apr 26, 2012 36.80 37.10 36.73 37.02 695,788 +0.16(+0.42%)
Apr 25, 2012 36.67 36.89 36.67 36.87 797,178 +0.42(+1.14%)
Apr 24, 2012 36.25 36.56 36.25 36.45 960,403 +0.26(+0.71%)
Apr 23, 2012 36.31 36.31 36.03 36.19 1,034,485 -0.35(-0.95%)
Apr 20, 2012 36.48 36.71 36.44 36.54 671,957 +0.22(+0.61%)
Apr 19, 2012 36.51 36.59 36.18 36.32 1,081,360 -0.20(-0.55%)
Apr 18, 2012 36.59 36.65 36.48 36.52 822,155 -0.19(-0.51%)
Apr 17, 2012 36.44 36.81 36.39 36.71 1,235,889 +0.44(+1.22%)
Apr 16, 2012 36.16 36.41 36.11 36.27 1,354,878 +0.22(+0.61%)
Apr 13, 2012 36.31 36.36 36.03 36.05 889,483 -0.33(-0.91%)
Apr 12, 2012 35.99 36.41 35.97 36.38 937,673 +0.44(+1.23%)
Apr 11, 2012 35.95 36.01 35.87 35.94 1,993,185 +0.26(+0.73%)
Apr 10, 2012 36.23 36.24 35.67 35.67 2,059,896 -0.63(-1.72%)
Apr 09, 2012 36.35 36.39 36.19 36.30 4,391,516 -0.42(-1.15%)
Apr 05, 2012 36.75 36.85 36.61 36.72 1,259,764 -0.12(-0.34%)
Apr 04, 2012 36.89 36.94 36.74 36.85 2,098,323 -0.27(-0.74%)
Apr 03, 2012 37.18 37.23 36.89 37.12 1,387,993 -0.11(-0.30%)
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.