Skip to main content

S&P Dividend SPDR (NY: SDY )

129.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.83 53.91 53.91 53.91 476,304 +0.15(+0.27%)
Aug 28, 2014 53.60 53.81 53.55 53.76 419,111 -0.01(-0.01%)
Aug 27, 2014 53.69 53.86 53.68 53.77 472,290 +0.02(+0.04%)
Aug 26, 2014 53.79 53.95 53.73 53.75 521,207 -0.03(-0.05%)
Aug 25, 2014 53.74 53.87 53.69 53.78 474,056 +0.25(+0.46%)
Aug 22, 2014 53.67 53.69 53.51 53.53 388,093 -0.15(-0.29%)
Aug 21, 2014 53.58 53.79 53.55 53.69 485,860 +0.14(+0.26%)
Aug 20, 2014 53.31 53.58 53.30 53.55 589,523 +0.11(+0.21%)
Aug 19, 2014 53.24 53.43 53.21 53.43 730,164 +0.26(+0.49%)
Aug 18, 2014 52.97 53.18 52.96 53.18 485,251 +0.46(+0.88%)
Aug 15, 2014 52.90 52.97 52.43 52.71 1,055,763 -0.04(-0.08%)
Aug 14, 2014 52.61 52.77 52.59 52.76 702,641 +0.22(+0.43%)
Aug 13, 2014 52.30 52.62 52.26 52.53 674,822 +0.34(+0.64%)
Aug 12, 2014 52.16 52.33 52.05 52.19 892,471 -0.02(-0.04%)
Aug 11, 2014 52.24 52.41 52.17 52.22 1,018,939 +0.19(+0.36%)
Aug 08, 2014 51.48 51.98 51.45 52.03 874,335 +0.63(+1.23%)
Aug 07, 2014 51.75 51.78 51.31 51.40 906,206 -0.18(-0.34%)
Aug 06, 2014 51.31 51.68 51.27 51.57 710,010 +0.06(+0.12%)
Aug 05, 2014 51.67 51.93 51.39 51.51 565,525 -0.37(-0.72%)
Aug 04, 2014 51.77 51.93 51.36 51.88 704,621 +0.20(+0.38%)
Aug 01, 2014 51.56 51.84 51.42 51.68 864,989 -0.03(-0.05%)
Jul 31, 2014 52.41 52.45 51.70 51.71 820,714 -0.99(-1.89%)
Jul 30, 2014 53.01 53.06 52.52 52.71 595,793 -0.20(-0.37%)
Jul 29, 2014 53.23 53.35 52.90 52.90 419,477 -0.25(-0.47%)
Jul 28, 2014 53.12 53.22 52.90 53.15 718,793 +0.11(+0.21%)
Jul 25, 2014 53.13 53.22 52.97 53.04 395,833 -0.18(-0.34%)
Jul 24, 2014 53.32 53.38 53.18 53.22 774,361 -0.07(-0.13%)
Jul 23, 2014 53.26 53.33 53.18 53.29 815,544 +0.06(+0.11%)
Jul 22, 2014 53.35 53.35 53.20 53.24 499,633 +0.01(+0.01%)
Jul 21, 2014 53.21 53.28 53.03 53.23 505,181 -0.12(-0.22%)
Jul 18, 2014 52.92 53.38 52.85 53.35 630,650 +0.50(+0.95%)
Jul 17, 2014 53.21 53.33 52.78 52.85 756,720 -0.54(-1.01%)
Jul 16, 2014 53.55 53.58 53.17 53.39 743,734 +0.01(+0.03%)
Jul 15, 2014 53.46 53.60 53.20 53.37 514,844 -0.06(-0.12%)
Jul 14, 2014 53.58 53.58 53.42 53.43 740,683 +0.11(+0.21%)
Jul 11, 2014 53.36 53.42 53.18 53.32 421,470 -0.08(-0.14%)
Jul 10, 2014 53.13 53.48 53.08 53.40 580,059 -0.15(-0.27%)
Jul 09, 2014 53.58 53.62 53.40 53.55 673,306 +0.07(+0.13%)
Jul 08, 2014 53.53 53.59 53.42 53.48 643,515 -0.19(-0.35%)
Jul 07, 2014 53.69 53.75 53.56 53.67 729,969 -0.15(-0.29%)
Jul 03, 2014 53.75 53.82 53.82 53.82 380,101 +0.18(+0.33%)
Jul 02, 2014 53.79 53.82 53.54 53.65 1,206,355 -0.18(-0.34%)
Jul 01, 2014 53.72 54.01 53.66 53.83 969,768 +0.17(+0.31%)
Jun 30, 2014 53.57 53.66 53.44 53.66 1,260,847 +0.07(+0.13%)
Jun 27, 2014 53.26 53.59 53.23 53.59 872,702 +0.19(+0.35%)
Jun 26, 2014 53.47 53.51 53.08 53.40 3,330,137 -0.06(-0.12%)
Jun 25, 2014 53.23 53.50 53.15 53.46 1,098,061 +0.16(+0.30%)
Jun 24, 2014 53.44 53.69 53.27 53.30 751,261 -0.24(-0.44%)
Jun 23, 2014 53.76 53.77 53.46 53.54 529,252 -0.13(-0.23%)
Jun 20, 2014 53.81 53.81 53.60 53.67 1,288,484 +0.01(+0.01%)
Jun 19, 2014 53.51 53.66 53.50 53.66 590,499 +0.17(+0.33%)
Jun 18, 2014 53.05 53.49 53.02 53.48 467,470 +0.44(+0.83%)
Jun 17, 2014 52.75 53.14 52.71 53.05 1,680,675 +0.23(+0.44%)
Jun 16, 2014 52.73 52.94 52.68 52.82 412,285 +0.01(+0.01%)
Jun 13, 2014 52.77 52.86 52.62 52.81 677,603 +0.08(+0.16%)
Jun 12, 2014 52.98 53.06 52.59 52.73 838,930 -0.29(-0.54%)
Jun 11, 2014 53.12 53.14 52.91 53.01 687,242 -0.25(-0.47%)
Jun 10, 2014 53.34 53.35 53.18 53.26 2,252,451 -0.01(-0.03%)
Jun 06, 2014 53.18 53.32 53.16 53.28 513,099 +0.13(+0.25%)
Jun 05, 2014 52.75 53.15 52.58 53.14 523,649 +0.44(+0.83%)
Jun 04, 2014 52.48 52.71 52.47 52.70 526,481 +0.12(+0.23%)
Jun 03, 2014 52.55 52.63 52.47 52.59 675,672 -0.08(-0.16%)
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.