Indicators

S&P Dividend SPDR (NY: SDY )

141.69 +0.61 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.21	31.31	31.14	31.25	18,602	-0.01(-0.04%)
Jan 30, 2006	31.42	31.42	31.24	31.26	44,115	-0.15(-0.49%)
Jan 27, 2006	31.26	31.44	31.26	31.41	277,095	+0.17(+0.54%)
Jan 26, 2006	31.24	31.27	31.16	31.24	118,527	+0.24(+0.77%)
Jan 25, 2006	31.18	31.19	30.97	31.00	32,599	-0.11(-0.36%)
Jan 24, 2006	31.04	31.15	31.00	31.12	27,284	+0.14(+0.46%)
Jan 23, 2006	30.98	31.04	30.90	30.98	31,182	+0.13(+0.42%)
Jan 20, 2006	31.35	31.35	30.85	30.85	34,725	-0.45(-1.42%)
Jan 19, 2006	31.33	31.34	31.16	31.29	21,614	+0.08(+0.27%)
Jan 18, 2006	31.21	31.29	31.09	31.21	20,020	-0.01(-0.04%)
Jan 17, 2006	31.33	31.33	31.10	31.22	25,158	-0.10(-0.31%)
Jan 13, 2006	31.35	31.38	31.26	31.31	43,761	+0.10(+0.33%)
Jan 12, 2006	31.47	31.47	31.21	31.21	56,517	-0.19(-0.61%)
Jan 11, 2006	31.52	31.52	31.28	31.40	62,895	-0.07(-0.22%)
Jan 10, 2006	31.50	31.50	31.36	31.47	49,430	+0.05(+0.14%)
Jan 09, 2006	31.41	31.51	31.35	31.43	60,415	+0.11(+0.34%)
Jan 06, 2006	31.21	31.33	31.08	31.32	62,718	+0.23(+0.74%)
Jan 05, 2006	31.10	31.11	31.01	31.09	48,013	+0.02(+0.07%)
Jan 04, 2006	31.04	31.11	30.98	31.07	49,253	+0.11(+0.36%)

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.