Indicators

S&P Dividend SPDR (NY: SDY )

128.60 +0.51 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.60	28.93	28.49	28.60	445,409	-0.28(-0.95%)
May 27, 2010	28.38	28.87	28.38	28.87	577,050	+0.78(+2.76%)
May 26, 2010	28.26	28.56	28.04	28.10	590,725	-0.11(-0.39%)
May 25, 2010	27.81	28.21	27.41	28.21	947,038	-0.12(-0.43%)
May 24, 2010	28.50	28.70	28.29	28.33	460,063	-0.24(-0.83%)
May 21, 2010	28.16	28.57	27.84	28.57	782,940	+0.18(+0.64%)
May 20, 2010	28.48	28.88	28.35	28.38	969,112	-1.04(-3.52%)
May 19, 2010	29.56	29.69	29.13	29.42	617,196	-0.27(-0.92%)
May 18, 2010	30.20	30.32	29.63	29.69	164	-0.26(-0.86%)
May 17, 2010	29.87	30.05	29.40	29.95	481,566	+0.16(+0.55%)
May 14, 2010	29.79	30.09	29.57	29.79	486,812	-0.40(-1.33%)
May 13, 2010	30.37	30.46	30.13	30.19	417,828	-0.21(-0.70%)
May 12, 2010	30.16	30.44	30.03	30.40	491,486	+0.35(+1.17%)
May 11, 2010	30.13	30.37	30.02	30.05	993,452	+0.09(+0.31%)
May 10, 2010	29.67	29.98	29.63	29.96	797,455	+1.13(+3.91%)
May 07, 2010	29.33	29.65	28.67	28.83	2,923,396	-0.83(-2.79%)
May 06, 2010	29.66	30.57	29.66	29.66	164	-0.55(-1.83%)
May 05, 2010	30.36	30.41	30.09	30.21	1,176,600	-0.24(-0.79%)
May 04, 2010	30.82	30.83	30.30	30.45	561,555	-0.65(-2.10%)

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.