Skip to main content

S&P Dividend SPDR (NY: SDY )

131.34 +0.45 (+0.34%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2009 23.20 23.39 23.00 23.21 433,843 +0.07(+0.31%)
Apr 30, 2009 23.61 23.77 23.10 23.14 713,806 -0.11(-0.47%)
Apr 29, 2009 22.83 23.43 22.64 23.25 438,152 +0.68(+3.04%)
Apr 28, 2009 22.52 22.90 22.38 22.56 525,244 -0.18(-0.80%)
Apr 27, 2009 22.60 23.13 22.60 22.75 321,321 -0.31(-1.35%)
Apr 24, 2009 22.50 23.27 22.49 23.06 681,156 +0.72(+3.24%)
Apr 23, 2009 22.38 22.50 21.89 22.34 684,816 +0.04(+0.19%)
Apr 22, 2009 22.52 23.00 22.13 22.29 716,476 -0.28(-1.23%)
Apr 21, 2009 21.57 22.62 21.43 22.57 618,656 +0.77(+3.52%)
Apr 20, 2009 23.29 23.29 21.77 21.80 624,652 -1.69(-7.21%)
Apr 17, 2009 23.07 23.70 22.72 23.50 655,246 +0.53(+2.32%)
Apr 16, 2009 22.78 23.16 22.28 22.97 543,651 +0.41(+1.80%)
Apr 15, 2009 21.80 22.57 21.58 22.56 678,734 +0.70(+3.21%)
Apr 14, 2009 22.58 22.81 21.80 21.86 884,266 -1.03(-4.49%)
Apr 13, 2009 22.37 23.04 22.16 22.89 524,428 +0.21(+0.91%)
Apr 09, 2009 22.40 22.68 21.65 22.68 531,033 +1.61(+7.63%)
Apr 08, 2009 21.08 21.16 20.75 21.07 239,303 +0.11(+0.55%)
Apr 07, 2009 21.24 21.38 20.93 20.96 324,552 -0.60(-2.78%)
Apr 06, 2009 21.74 21.74 21.17 21.56 284,873 -0.26(-1.19%)
Apr 03, 2009 21.58 21.82 21.20 21.82 347,611 +0.31(+1.46%)
Apr 02, 2009 21.50 21.78 21.24 21.50 464,131 +0.73(+3.49%)
Apr 01, 2009 20.29 20.83 19.97 20.78 512,009 +0.41(+1.99%)
Mar 31, 2009 20.13 20.69 19.96 20.37 495,768 +0.44(+2.22%)
Mar 30, 2009 20.50 20.50 19.75 19.93 237,893 -1.41(-6.60%)
Mar 26, 2009 21.39 21.43 20.72 21.34 834,837 +0.46(+2.23%)
Mar 25, 2009 20.60 21.21 20.02 20.87 333,318 +0.47(+2.31%)
Mar 24, 2009 20.91 21.00 20.38 20.40 285,028 -0.72(-3.41%)
Mar 23, 2009 20.13 21.12 20.11 21.12 435,333 +1.78(+9.19%)
Mar 20, 2009 19.95 19.97 19.26 19.34 343,607 -0.71(-3.56%)
Mar 19, 2009 20.81 20.81 19.94 20.06 627,253 -0.43(-2.10%)
Mar 18, 2009 19.71 20.66 19.31 20.49 780,604 +0.80(+4.05%)
Mar 17, 2009 19.29 19.69 18.96 19.69 491,387 +0.63(+3.31%)
Mar 16, 2009 19.37 19.84 19.04 19.06 861,315 -0.03(-0.16%)
Mar 13, 2009 19.20 19.40 18.67 19.09 0 +0.06(+0.32%)
Mar 12, 2009 18.11 19.11 17.79 19.03 360,069 +1.00(+5.57%)
Mar 11, 2009 17.98 18.43 17.81 18.02 388,975 +0.24(+1.33%)
Mar 10, 2009 16.98 17.81 16.92 17.79 257,931 +1.28(+7.73%)
Mar 09, 2009 16.49 16.99 16.36 16.51 594,320 -0.14(-0.84%)
Mar 06, 2009 16.82 17.04 16.20 16.65 0 -0.03(-0.18%)
Mar 05, 2009 17.24 17.33 16.51 16.68 578,701 -0.81(-4.63%)
Mar 04, 2009 17.42 17.82 17.06 17.49 957,582 -0.05(-0.28%)
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.