Indicators

S&P Dividend SPDR (NY: SDY )

132.46 +0.32 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.95	23.29	22.75	23.29	381,647	+0.38(+1.66%)
May 28, 2009	22.71	22.91	22.34	22.90	331,669	+0.31(+1.36%)
May 27, 2009	23.29	23.31	22.58	22.60	373,420	-0.69(-2.96%)
May 26, 2009	22.26	23.30	22.26	23.29	327,777	+0.87(+3.89%)
May 22, 2009	22.56	22.67	22.38	22.41	246,222	-0.08(-0.35%)
May 21, 2009	22.60	22.69	22.19	22.49	427,091	-0.45(-1.98%)
May 20, 2009	23.53	23.78	22.88	22.95	410,774	-0.39(-1.66%)
May 19, 2009	23.50	23.69	23.26	23.33	394,766	-0.13(-0.57%)
May 18, 2009	22.80	23.49	22.73	23.47	325,555	+0.88(+3.91%)
May 15, 2009	22.86	22.99	22.43	22.58	402,089	-0.30(-1.29%)
May 14, 2009	22.68	23.06	22.48	22.88	573,574	+0.26(+1.15%)
May 13, 2009	23.25	23.25	22.58	22.62	603,546	-0.99(-4.20%)
May 12, 2009	24.28	24.30	23.18	23.61	696,925	-0.50(-2.08%)
May 11, 2009	24.87	24.96	24.08	24.11	962,990	-0.89(-3.56%)
May 08, 2009	24.39	25.00	24.19	25.00	1,004,195	+1.06(+4.42%)
May 07, 2009	25.09	25.61	23.82	23.95	950,904	-0.68(-2.75%)
May 06, 2009	24.37	24.76	24.08	24.62	587,771	+0.59(+2.47%)
May 05, 2009	24.25	24.27	23.74	24.03	480,402	-0.27(-1.13%)
May 04, 2009	23.82	24.32	23.81	24.30	546,404	+1.09(+4.70%)

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.