Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 -1.58 (-1.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 58.12 57.27 57.27 57.27 2,250,731 -0.66(-1.14%)
Dec 30, 2014 58.28 58.28 57.92 57.93 1,596,172 -0.33(-0.56%)
Dec 29, 2014 57.99 58.31 57.96 58.26 1,292,894 +0.26(+0.45%)
Dec 26, 2014 57.97 58.19 57.96 57.99 820,513 +0.13(+0.23%)
Dec 24, 2014 57.91 57.86 57.86 57.86 914,768 +0.05(+0.09%)
Dec 23, 2014 57.83 57.95 57.75 57.81 1,399,863 +0.15(+0.25%)
Dec 22, 2014 57.49 57.79 57.36 57.67 1,729,206 +0.28(+0.49%)
Dec 19, 2014 57.29 57.56 57.11 57.38 2,007,727 +0.22(+0.39%)
Dec 18, 2014 56.77 57.16 56.53 57.16 2,292,022 +0.99(+1.77%)
Dec 17, 2014 55.29 56.24 55.17 56.17 1,979,921 +1.06(+1.92%)
Dec 16, 2014 55.10 56.06 54.99 55.11 1,673,710 -0.12(-0.22%)
Dec 15, 2014 55.79 55.91 55.03 55.23 1,456,894 -0.33(-0.60%)
Dec 12, 2014 56.07 56.32 55.53 55.56 1,731,645 -0.85(-1.51%)
Dec 11, 2014 56.24 56.79 56.17 56.41 908,338 +0.36(+0.64%)
Dec 10, 2014 56.76 56.76 55.99 56.05 1,168,942 -0.81(-1.43%)
Dec 09, 2014 56.40 56.91 56.29 56.86 1,285,079 -0.02(-0.04%)
Dec 08, 2014 57.01 57.28 56.70 56.89 1,297,468 -0.20(-0.35%)
Dec 05, 2014 57.08 57.17 57.00 57.08 1,174,830 -0.05(-0.09%)
Dec 04, 2014 57.03 57.25 56.85 57.13 1,406,254 +0.00(+0.00%)
Dec 03, 2014 56.94 57.17 56.86 57.13 3,142,087 +0.23(+0.41%)
Dec 02, 2014 56.69 56.96 56.62 56.90 979,861 +0.22(+0.39%)
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.