Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.05 26.05 25.84 25.97 270,351 -0.23(-0.87%)
Aug 28, 2009 26.30 26.34 26.01 26.20 166,513 +0.02(+0.07%)
Aug 27, 2009 26.18 26.24 25.81 26.18 195,779 +0.05(+0.20%)
Aug 26, 2009 26.00 26.18 25.85 26.12 205,279 +0.12(+0.45%)
Aug 25, 2009 26.05 26.21 25.98 26.01 224,154 +0.07(+0.27%)
Aug 24, 2009 26.12 26.15 25.83 25.94 372,129 -0.05(-0.18%)
Aug 21, 2009 25.62 26.02 25.59 25.98 173,073 +0.49(+1.93%)
Aug 20, 2009 25.36 25.50 25.31 25.49 235,432 +0.17(+0.69%)
Aug 19, 2009 24.88 25.35 24.87 25.32 190,915 +0.24(+0.96%)
Aug 18, 2009 24.98 25.16 24.90 25.08 283,369 +0.20(+0.80%)
Aug 17, 2009 25.17 25.17 24.85 24.88 250,019 -0.50(-1.99%)
Aug 14, 2009 25.59 25.65 25.17 25.38 235,848 -0.20(-0.80%)
Aug 13, 2009 25.59 25.65 25.34 25.59 207,611 +0.03(+0.12%)
Aug 12, 2009 25.23 25.73 25.23 25.56 212,474 +0.28(+1.09%)
Aug 11, 2009 25.49 25.49 25.15 25.28 356,930 -0.26(-1.03%)
Aug 10, 2009 25.50 25.60 25.35 25.55 230,926 -0.06(-0.23%)
Aug 07, 2009 25.32 25.76 25.26 25.61 303,666 +0.47(+1.86%)
Aug 06, 2009 25.38 25.40 25.03 25.14 415,096 -0.17(-0.66%)
Aug 05, 2009 25.50 25.50 25.10 25.31 246,059 -0.13(-0.52%)
Aug 04, 2009 25.23 25.44 25.15 25.44 230,349 +0.17(+0.67%)
Aug 03, 2009 25.11 25.32 24.92 25.27 563,115 +0.25(+0.98%)
Jul 31, 2009 25.02 25.15 24.90 25.02 714,592 -0.04(-0.14%)
Jul 30, 2009 24.96 25.27 24.93 25.06 265,892 +0.26(+1.04%)
Jul 29, 2009 24.80 24.95 24.63 24.80 222,568 -0.09(-0.35%)
Jul 28, 2009 24.88 25.04 24.71 24.89 260,505 +0.05(+0.18%)
Jul 27, 2009 24.68 24.95 24.60 24.84 242,329 +0.13(+0.51%)
Jul 24, 2009 24.42 24.72 24.34 24.72 305,254 +0.19(+0.78%)
Jul 23, 2009 23.90 24.63 23.89 24.52 406,766 +0.67(+2.79%)
Jul 22, 2009 23.67 23.97 23.63 23.86 246,249 +0.12(+0.52%)
Jul 21, 2009 23.85 23.89 23.49 23.74 361,731 +0.06(+0.24%)
Jul 20, 2009 23.50 23.71 23.43 23.68 415,862 +0.29(+1.26%)
Jul 17, 2009 23.58 23.58 23.28 23.38 376,435 -0.19(-0.79%)
Jul 16, 2009 23.29 23.67 23.24 23.57 296,158 +0.26(+1.11%)
Jul 15, 2009 22.88 23.34 22.87 23.31 237,847 +0.70(+3.08%)
Jul 14, 2009 22.56 22.62 22.31 22.61 410,106 +0.13(+0.59%)
Jul 13, 2009 22.09 22.52 22.09 22.48 181,177 +0.49(+2.24%)
Jul 10, 2009 21.92 22.04 21.81 21.99 212,554 -0.01(-0.05%)
Jul 09, 2009 22.15 22.17 21.92 22.00 263,692 -0.03(-0.14%)
Jul 08, 2009 22.18 22.26 21.82 22.03 388,564 -0.07(-0.33%)
Jul 07, 2009 22.49 22.51 22.08 22.10 231,236 -0.44(-1.95%)
Jul 06, 2009 22.32 22.54 22.23 22.54 194,624 +0.02(+0.08%)
Jul 02, 2009 22.88 22.88 22.45 22.52 223,896 -0.56(-2.45%)
Jul 01, 2009 22.89 23.19 22.85 23.09 400,038 +0.28(+1.24%)
Jun 30, 2009 23.02 23.05 22.68 22.81 214,796 -0.23(-1.02%)
Jun 29, 2009 22.86 23.05 22.66 23.04 341,081 +0.23(+1.00%)
Jun 26, 2009 22.73 22.88 22.57 22.81 215,614 +0.05(+0.24%)
Jun 25, 2009 22.42 22.76 22.40 22.76 282,382 +0.50(+2.26%)
Jun 24, 2009 22.20 22.43 22.15 22.26 248,371 +0.13(+0.58%)
Jun 23, 2009 22.31 22.36 22.07 22.13 326,509 -0.14(-0.62%)
Jun 22, 2009 22.55 22.63 22.26 22.26 309,222 -0.47(-2.07%)
Jun 19, 2009 23.34 23.34 22.64 22.73 521,712 -0.37(-1.59%)
Jun 18, 2009 22.88 23.17 22.80 23.10 277,680 +0.29(+1.29%)
Jun 17, 2009 22.90 23.05 22.73 22.81 272,287 -0.09(-0.39%)
Jun 16, 2009 23.30 23.37 22.87 22.90 355,884 -0.38(-1.65%)
Jun 15, 2009 23.55 23.56 23.16 23.28 299,639 -0.49(-2.07%)
Jun 12, 2009 23.63 23.78 23.43 23.77 213,703 +0.02(+0.08%)
Jun 11, 2009 23.64 24.01 23.64 23.76 357,404 +0.07(+0.28%)
Jun 10, 2009 23.76 23.87 23.33 23.69 338,038 +0.04(+0.15%)
Jun 09, 2009 23.67 23.76 23.53 23.65 357,800 +0.07(+0.31%)
Jun 08, 2009 23.44 23.78 23.29 23.58 399,069 -0.02(-0.09%)
Jun 05, 2009 24.03 24.15 23.55 23.60 306,549 -0.22(-0.94%)
Jun 04, 2009 23.58 23.83 23.34 23.83 343,042 +0.38(+1.61%)
Jun 03, 2009 23.61 23.70 23.29 23.45 445,904 -0.29(-1.23%)
Jun 02, 2009 23.77 23.88 23.63 23.74 850,936 +0.04(+0.17%)
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.