Skip to main content

S&P Dividend SPDR (NY: SDY )

131.24 +0.35 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 35.51 35.81 35.25 35.59 2,642,423 +0.07(+0.20%)
May 30, 2012 35.77 35.79 35.46 35.51 2,276,883 -0.50(-1.39%)
May 29, 2012 35.92 36.08 35.76 36.02 865,598 +0.33(+0.91%)
May 25, 2012 35.81 35.91 35.61 35.69 816,994 -0.10(-0.27%)
May 24, 2012 35.64 35.79 35.44 35.79 1,010,033 +0.26(+0.73%)
May 23, 2012 35.23 35.57 35.01 35.53 1,067,755 +0.09(+0.26%)
May 22, 2012 35.34 35.59 35.25 35.44 1,514,153 +0.19(+0.54%)
May 21, 2012 34.93 35.26 34.80 35.25 807,036 +0.40(+1.16%)
May 18, 2012 35.18 35.24 34.78 34.84 1,313,027 -0.24(-0.69%)
May 17, 2012 35.63 35.73 35.08 35.08 2,077,817 -0.58(-1.63%)
May 16, 2012 35.85 36.01 35.64 35.66 2,740,626 -0.08(-0.22%)
May 15, 2012 35.89 36.05 35.67 35.74 1,070,366 -0.16(-0.45%)
May 14, 2012 35.93 36.10 35.78 35.91 911,523 -0.30(-0.83%)
May 11, 2012 36.15 36.51 36.11 36.21 813,486 -0.11(-0.31%)
May 10, 2012 36.44 36.47 36.22 36.32 783,459 +0.12(+0.32%)
May 09, 2012 36.10 36.38 35.95 36.20 1,546,958 -0.20(-0.56%)
May 08, 2012 36.32 36.45 36.04 36.40 1,219,972 -0.09(-0.25%)
May 07, 2012 36.39 36.57 36.34 36.49 1,097,809 +0.05(+0.13%)
May 04, 2012 36.67 36.73 36.38 36.45 1,680,402 -0.35(-0.94%)
May 03, 2012 36.98 37.04 36.75 36.79 977,016 -0.16(-0.44%)
May 02, 2012 36.90 36.99 36.74 36.96 1,005,863 -0.14(-0.37%)
May 01, 2012 36.96 37.33 36.80 37.09 738,728 +0.14(+0.37%)
Apr 30, 2012 37.00 37.04 36.88 36.96 834,746 -0.10(-0.28%)
Apr 27, 2012 37.13 37.13 36.88 37.06 957,838 +0.02(+0.05%)
Apr 26, 2012 36.82 37.11 36.75 37.04 695,465 +0.16(+0.42%)
Apr 25, 2012 36.69 36.90 36.69 36.88 796,807 +0.42(+1.14%)
Apr 24, 2012 36.27 36.58 36.27 36.47 959,957 +0.26(+0.71%)
Apr 23, 2012 36.33 36.33 36.05 36.21 1,034,004 -0.35(-0.95%)
Apr 20, 2012 36.49 36.73 36.46 36.56 671,644 +0.22(+0.61%)
Apr 19, 2012 36.53 36.61 36.20 36.34 1,080,857 -0.20(-0.55%)
Apr 18, 2012 36.60 36.67 36.49 36.54 821,773 -0.19(-0.51%)
Apr 17, 2012 36.46 36.83 36.41 36.73 1,235,314 +0.44(+1.22%)
Apr 16, 2012 36.18 36.43 36.13 36.28 1,354,248 +0.22(+0.62%)
Apr 13, 2012 36.33 36.37 36.04 36.06 889,069 -0.33(-0.91%)
Apr 12, 2012 36.00 36.43 35.98 36.40 937,237 +0.44(+1.23%)
Apr 11, 2012 35.97 36.02 35.89 35.95 1,992,258 +0.26(+0.73%)
Apr 10, 2012 36.25 36.26 35.68 35.69 2,058,938 -0.63(-1.72%)
Apr 09, 2012 36.37 36.41 36.21 36.32 4,389,473 -0.42(-1.15%)
Apr 05, 2012 36.77 36.87 36.63 36.74 1,259,178 -0.12(-0.34%)
Apr 04, 2012 36.91 36.96 36.76 36.87 2,097,347 -0.27(-0.74%)
Apr 03, 2012 37.20 37.24 36.90 37.14 1,387,347 -0.11(-0.30%)
Apr 02, 2012 36.91 37.34 36.90 37.25 1,737,702 +0.31(+0.83%)
Mar 30, 2012 37.07 37.11 36.90 36.94 759,838 +0.02(+0.05%)
Mar 29, 2012 36.81 36.96 36.61 36.92 1,452,822 -0.04(-0.11%)
Mar 28, 2012 37.04 37.11 36.76 36.96 1,362,852 -0.03(-0.07%)
Mar 27, 2012 37.10 37.15 36.99 36.99 1,132,105 -0.04(-0.11%)
Mar 26, 2012 36.83 37.03 36.77 37.03 1,197,126 +0.40(+1.10%)
Mar 23, 2012 36.58 36.66 36.36 36.62 3,257,607 +0.07(+0.18%)
Mar 22, 2012 36.60 36.62 36.39 36.56 1,304,753 -0.24(-0.66%)
Mar 21, 2012 36.90 36.92 36.74 36.80 719,962 -0.06(-0.16%)
Mar 20, 2012 36.80 36.94 36.72 36.86 1,056,097 -0.12(-0.32%)
Mar 19, 2012 36.88 37.08 36.79 36.98 1,146,457 +0.09(+0.25%)
Mar 16, 2012 36.96 37.06 36.87 36.88 1,555,198 -0.12(-0.33%)
Mar 15, 2012 36.90 37.03 36.73 37.01 6,610,192 +0.14(+0.37%)
Mar 14, 2012 37.06 37.10 36.79 36.87 1,584,896 -0.19(-0.51%)
Mar 13, 2012 36.75 37.08 36.69 37.06 2,680,642 +0.49(+1.33%)
Mar 12, 2012 36.40 36.66 36.40 36.57 5,389,090 +0.19(+0.53%)
Mar 09, 2012 36.27 36.47 36.16 36.38 755,400 +0.17(+0.48%)
Mar 08, 2012 36.14 36.24 35.98 36.20 825,289 +0.27(+0.76%)
Mar 07, 2012 35.87 35.95 35.72 35.93 1,081,023 +0.16(+0.45%)
Mar 06, 2012 35.96 35.97 35.71 35.77 1,480,174 -0.48(-1.32%)
Mar 05, 2012 36.12 36.29 36.03 36.25 1,531,595 +0.08(+0.21%)
Mar 02, 2012 36.29 36.32 36.09 36.17 1,221,504 -0.12(-0.32%)
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.