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 (%)
Sep 28, 2007	36.66	36.71	36.34	36.39	22,320	-0.30(-0.81%)
Sep 27, 2007	36.71	36.77	36.61	36.68	20,832	+0.11(+0.30%)
Sep 26, 2007	36.59	36.74	36.47	36.57	42,821	+0.11(+0.30%)
Sep 25, 2007	36.49	36.57	36.36	36.46	12,069	-0.15(-0.42%)
Sep 24, 2007	37.01	37.01	36.62	36.62	28,933	-0.38(-1.03%)
Sep 21, 2007	37.25	37.33	36.96	37.00	38,523	-0.48(-1.29%)
Sep 20, 2007	37.82	37.85	37.40	37.48	18,021	-0.47(-1.24%)
Sep 19, 2007	37.90	38.12	37.86	37.95	28,603	+0.35(+0.93%)
Sep 18, 2007	36.68	37.61	36.68	37.60	98,705	+1.03(+2.83%)
Sep 17, 2007	36.66	36.66	36.51	36.57	24,635	-0.19(-0.53%)
Sep 14, 2007	36.51	36.76	36.49	36.76	5,125	+0.10(+0.28%)
Sep 13, 2007	36.76	36.82	36.59	36.66	12,565	+0.12(+0.32%)
Sep 12, 2007	36.44	36.70	36.40	36.54	5,786	+0.04(+0.11%)
Sep 11, 2007	36.29	36.50	36.23	36.50	103,500	+0.18(+0.50%)
Sep 10, 2007	36.44	36.44	35.93	36.32	16,368	-0.13(-0.35%)
Sep 07, 2007	36.48	36.60	36.24	36.45	13,722	-0.48(-1.31%)
Sep 06, 2007	36.73	36.94	36.62	36.93	18,517	+0.18(+0.49%)
Sep 05, 2007	36.92	36.92	36.59	36.75	26,453	-0.46(-1.24%)

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.