Skip to main content

S&P Dividend SPDR (NY: SDY )

129.36 +0.89 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.82 36.86 36.66 36.70 764,923 +0.02(+0.05%)
Mar 29, 2012 36.57 36.72 36.37 36.68 1,462,545 -0.04(-0.11%)
Mar 28, 2012 36.79 36.87 36.52 36.72 1,371,972 -0.03(-0.07%)
Mar 27, 2012 36.85 36.91 36.74 36.74 1,139,681 -0.04(-0.11%)
Mar 26, 2012 36.59 36.79 36.52 36.78 1,205,138 +0.40(+1.10%)
Mar 23, 2012 36.33 36.41 36.12 36.38 3,279,407 +0.06(+0.18%)
Mar 22, 2012 36.36 36.38 36.15 36.32 1,313,484 -0.24(-0.66%)
Mar 21, 2012 36.65 36.67 36.50 36.56 724,780 -0.06(-0.16%)
Mar 20, 2012 36.56 36.69 36.47 36.61 1,063,164 -0.12(-0.32%)
Mar 19, 2012 36.64 36.83 36.54 36.73 1,154,129 +0.09(+0.25%)
Mar 16, 2012 36.72 36.81 36.63 36.64 1,565,605 -0.12(-0.33%)
Mar 15, 2012 36.65 36.79 36.48 36.76 6,654,429 +0.14(+0.37%)
Mar 14, 2012 36.81 36.86 36.55 36.63 1,595,503 -0.19(-0.51%)
Mar 13, 2012 36.50 36.83 36.45 36.81 2,698,582 +0.48(+1.33%)
Mar 12, 2012 36.16 36.41 36.16 36.33 5,425,155 +0.19(+0.53%)
Mar 09, 2012 36.03 36.23 35.92 36.14 760,455 +0.17(+0.48%)
Mar 08, 2012 35.90 36.00 35.74 35.96 830,812 +0.27(+0.76%)
Mar 07, 2012 35.63 35.71 35.48 35.69 1,088,258 +0.16(+0.45%)
Mar 06, 2012 35.73 35.73 35.47 35.53 1,490,079 -0.48(-1.32%)
Mar 05, 2012 35.88 36.05 35.79 36.01 1,541,845 +0.08(+0.21%)
Mar 02, 2012 36.05 36.08 35.85 35.93 1,229,679 -0.12(-0.32%)
Mar 01, 2012 36.07 36.19 35.94 36.05 1,470,173 +0.08(+0.21%)
Feb 29, 2012 36.11 36.20 35.89 35.97 1,340,902 -0.11(-0.30%)
Feb 28, 2012 36.13 36.14 35.93 36.08 1,275,066 -0.01(-0.04%)
Feb 27, 2012 35.91 36.21 35.73 36.09 1,131,227 +0.03(+0.09%)
Feb 24, 2012 36.11 36.16 36.00 36.06 1,305,366 +0.02(+0.05%)
Feb 23, 2012 35.81 36.06 35.77 36.04 1,366,843 +0.21(+0.59%)
Feb 22, 2012 36.00 36.04 35.76 35.83 1,712,850 -0.22(-0.61%)
Feb 21, 2012 36.23 36.25 35.94 36.05 3,117,074 -0.10(-0.27%)
Feb 17, 2012 36.12 36.21 36.09 36.14 1,209,889 +0.10(+0.27%)
Feb 16, 2012 35.76 36.08 35.74 36.05 2,325,873 +0.31(+0.86%)
Feb 15, 2012 35.95 35.97 35.61 35.74 1,605,061 -0.14(-0.39%)
Feb 14, 2012 35.93 35.94 35.67 35.88 4,319,759 -0.10(-0.29%)
Feb 13, 2012 35.99 36.03 35.83 35.98 1,520,285 +0.24(+0.67%)
Feb 10, 2012 35.81 35.84 35.62 35.74 1,948,367 -0.35(-0.96%)
Feb 09, 2012 36.10 36.10 35.83 36.09 1,398,286 +0.05(+0.14%)
Feb 08, 2012 36.06 36.11 35.85 36.04 1,570,317 +0.03(+0.07%)
Feb 07, 2012 35.92 36.10 35.77 36.01 1,964,423 +0.03(+0.07%)
Feb 06, 2012 35.98 36.00 35.89 35.99 1,437,142 -0.09(-0.25%)
Feb 03, 2012 36.00 36.12 35.95 36.08 1,673,549 +0.42(+1.17%)
Feb 02, 2012 35.73 35.80 35.65 35.66 1,488,884 -0.00(-0.00%)
Feb 01, 2012 35.56 35.78 35.49 35.66 1,695,331 +0.39(+1.09%)
Jan 31, 2012 35.54 35.57 35.15 35.27 2,403,334 -0.09(-0.25%)
Jan 30, 2012 35.32 35.42 35.12 35.36 1,788,825 -0.20(-0.56%)
Jan 27, 2012 35.57 35.65 35.44 35.56 1,538,134 -0.14(-0.40%)
Jan 26, 2012 35.87 35.95 35.56 35.71 1,800,055 -0.03(-0.09%)
Jan 25, 2012 35.40 35.80 35.31 35.74 1,640,789 +0.28(+0.78%)
Jan 24, 2012 35.30 35.47 35.19 35.46 1,619,703 +0.00(+0.00%)
Jan 23, 2012 35.51 35.63 35.34 35.46 1,672,273 -0.05(-0.13%)
Jan 20, 2012 35.47 35.51 35.36 35.51 1,975,775 -0.01(-0.04%)
Jan 19, 2012 35.45 35.58 35.28 35.52 2,777,884 +0.15(+0.44%)
Jan 18, 2012 35.06 35.38 34.95 35.36 1,381,048 +0.33(+0.94%)
Jan 17, 2012 35.20 35.34 34.99 35.04 1,330,822 +0.14(+0.41%)
Jan 13, 2012 34.79 34.90 34.61 34.90 1,536,535 -0.12(-0.33%)
Jan 12, 2012 35.06 35.09 34.76 35.01 2,312,664 +0.07(+0.20%)
Jan 11, 2012 34.91 34.99 34.85 34.94 2,008,445 -0.07(-0.20%)
Jan 10, 2012 35.04 35.12 34.96 35.01 2,456,908 +0.29(+0.84%)
Jan 09, 2012 34.78 34.80 34.55 34.72 2,254,135 +0.03(+0.08%)
Jan 06, 2012 34.90 34.90 34.58 34.69 1,536,126 -0.15(-0.42%)
Jan 05, 2012 34.73 34.91 34.40 34.84 2,675,963 +0.00(+0.00%)
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.