Indicators

S&P Dividend SPDR (NY: SDY )

140.03 -0.28 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.30	38.93	38.19	38.92	1,986,933	+0.58(+1.50%)
Dec 28, 2012	38.50	38.70	38.33	38.34	1,624,801	-0.39(-1.02%)
Dec 27, 2012	38.81	38.89	38.38	38.74	1,953,460	-0.05(-0.14%)
Dec 26, 2012	39.04	39.05	38.74	38.79	1,093,967	-0.17(-0.43%)
Dec 24, 2012	38.97	38.99	38.87	38.96	837,467	-0.10(-0.26%)
Dec 21, 2012	39.03	39.17	38.90	39.06	2,428,968	-0.35(-0.89%)
Dec 20, 2012	39.19	39.41	39.14	39.41	1,870,387	+0.20(+0.51%)
Dec 19, 2012	39.39	39.44	39.20	39.21	2,868,476	-0.17(-0.42%)
Dec 18, 2012	39.05	39.41	38.99	39.38	2,513,521	+0.37(+0.95%)
Dec 17, 2012	38.70	39.01	38.66	39.01	2,291,311	+0.37(+0.96%)
Dec 14, 2012	38.79	38.80	38.60	38.64	1,677,606	-0.12(-0.31%)
Dec 13, 2012	39.00	39.01	38.68	38.76	1,541,157	-0.15(-0.37%)
Dec 12, 2012	39.11	39.20	38.88	38.90	1,679,381	-0.11(-0.29%)
Dec 11, 2012	38.99	39.15	38.90	39.01	1,695,039	+0.13(+0.32%)
Dec 10, 2012	38.81	38.97	38.78	38.89	2,553,420	+0.04(+0.10%)
Dec 07, 2012	38.82	38.85	38.65	38.85	1,827,825	+0.18(+0.46%)
Dec 06, 2012	38.56	38.69	38.50	38.67	1,458,367	+0.09(+0.22%)
Dec 05, 2012	38.56	38.70	38.32	38.58	1,463,773	+0.09(+0.22%)

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.