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 (%)
Oct 31, 2013 49.05 49.24 48.82 48.96 2,017,325 -0.09(-0.18%)
Oct 30, 2013 49.35 49.39 48.88 49.05 811,178 -0.29(-0.59%)
Oct 29, 2013 48.99 49.35 48.99 49.34 2,418,307 +0.29(+0.59%)
Oct 28, 2013 48.91 49.12 48.90 49.05 791,368 +0.12(+0.25%)
Oct 25, 2013 48.65 48.94 48.57 48.92 679,602 +0.34(+0.70%)
Oct 24, 2013 48.44 48.62 48.43 48.59 679,653 +0.09(+0.20%)
Oct 23, 2013 48.39 48.56 48.32 48.49 865,036 -0.05(-0.11%)
Oct 22, 2013 48.20 48.62 48.20 48.55 579,638 +0.45(+0.93%)
Oct 21, 2013 48.04 48.10 47.95 48.10 623,313 +0.08(+0.17%)
Oct 18, 2013 47.98 48.09 47.85 48.02 929,224 +0.09(+0.18%)
Oct 17, 2013 47.30 47.97 47.29 47.93 1,211,854 +0.51(+1.07%)
Oct 16, 2013 47.09 47.42 47.04 47.42 1,239,536 +0.51(+1.08%)
Oct 15, 2013 47.24 47.29 46.83 46.91 850,315 -0.45(-0.96%)
Oct 14, 2013 46.87 47.37 46.87 47.37 895,596 +0.09(+0.20%)
Oct 11, 2013 46.92 47.27 46.84 47.27 1,331,713 +0.34(+0.72%)
Oct 10, 2013 46.45 46.93 46.37 46.93 1,115,492 +0.96(+2.09%)
Oct 09, 2013 45.95 46.14 45.85 45.97 2,137,849 +0.11(+0.24%)
Oct 08, 2013 46.31 46.40 45.86 45.87 1,122,508 -0.44(-0.95%)
Oct 07, 2013 46.21 46.57 46.20 46.31 1,076,651 -0.35(-0.74%)
Oct 04, 2013 46.47 46.70 46.37 46.65 837,518 +0.19(+0.41%)
Oct 03, 2013 46.74 46.74 46.24 46.46 1,003,458 -0.40(-0.85%)
Oct 02, 2013 46.79 46.87 46.50 46.86 730,144 -0.18(-0.37%)
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.