Indicators

S&P Dividend SPDR (NY: SDY )

140.03 -0.28 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.27	27.33	27.00	27.27	272,027	+0.04(+0.13%)
Nov 27, 2009	27.23	27.51	26.95	27.24	210,411	-0.46(-1.64%)
Nov 25, 2009	27.61	27.70	27.53	27.69	248,152	+0.16(+0.57%)
Nov 24, 2009	27.51	27.58	27.30	27.54	402,018	+0.01(+0.02%)
Nov 23, 2009	27.59	27.73	27.44	27.53	229,231	+0.32(+1.17%)
Nov 20, 2009	27.14	27.24	27.08	27.21	156,431	-0.02(-0.08%)
Nov 19, 2009	27.46	27.54	27.10	27.24	238,349	-0.37(-1.34%)
Nov 18, 2009	27.69	27.69	27.47	27.61	232,548	-0.06(-0.23%)
Nov 17, 2009	27.58	27.67	27.51	27.67	218,985	+0.04(+0.13%)
Nov 16, 2009	27.38	27.72	27.24	27.63	256,064	+0.39(+1.43%)
Nov 13, 2009	27.07	27.32	26.96	27.24	181,745	+0.15(+0.55%)
Nov 12, 2009	27.41	27.49	27.05	27.09	198,424	-0.29(-1.07%)
Nov 11, 2009	27.54	27.55	27.25	27.39	324,983	+0.10(+0.37%)
Nov 10, 2009	27.23	27.39	27.19	27.29	289,730	-0.01(-0.05%)
Nov 09, 2009	26.95	27.32	26.95	27.30	264,346	+0.51(+1.91%)
Nov 06, 2009	26.63	26.85	26.60	26.79	222,037	+0.09(+0.34%)
Nov 05, 2009	26.38	26.75	26.37	26.70	244,159	+0.51(+1.93%)
Nov 04, 2009	26.39	26.54	26.17	26.19	361,978	-0.06(-0.22%)
Nov 03, 2009	26.09	26.27	26.00	26.25	247,080	+0.06(+0.23%)

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.