Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 -1.58 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.75 32.96 32.54 32.74 1,621,864 +0.20(+0.62%)
Aug 30, 2011 32.36 32.72 32.13 32.54 1,520,216 +0.07(+0.21%)
Aug 29, 2011 31.96 32.49 31.95 32.47 1,847,703 +0.87(+2.74%)
Aug 26, 2011 31.13 31.69 30.58 31.60 951,723 +0.37(+1.17%)
Aug 25, 2011 31.89 31.98 31.12 31.23 1,713,031 -0.52(-1.65%)
Aug 24, 2011 31.24 31.80 31.13 31.76 1,942,746 +0.49(+1.58%)
Aug 23, 2011 30.46 31.27 30.36 31.27 1,694,746 +0.92(+3.04%)
Aug 22, 2011 30.84 30.88 30.22 30.34 1,236,916 +0.07(+0.23%)
Aug 19, 2011 30.22 30.90 30.19 30.27 1,515,540 -0.26(-0.85%)
Aug 18, 2011 30.93 30.93 30.27 30.53 2,603,607 -0.98(-3.11%)
Aug 17, 2011 31.69 31.88 31.32 31.51 1,773,077 -0.02(-0.06%)
Aug 16, 2011 31.49 31.72 31.21 31.53 2,162,208 -0.17(-0.54%)
Aug 15, 2011 31.27 31.72 31.27 31.70 2,121,488 +0.69(+2.22%)
Aug 12, 2011 31.09 31.28 30.79 31.01 2,004,439 +0.15(+0.49%)
Aug 11, 2011 29.71 31.22 29.63 30.86 3,184,008 +1.33(+4.49%)
Aug 10, 2011 30.23 30.49 29.48 29.54 3,961,071 -1.14(-3.73%)
Aug 09, 2011 30.84 30.68 28.88 30.68 5,278,845 +1.36(+4.63%)
Aug 08, 2011 30.43 30.74 29.31 29.32 4,040,496 -1.83(-5.86%)
Aug 05, 2011 31.38 31.42 30.41 31.15 3,762,551 +0.15(+0.49%)
Aug 04, 2011 31.90 31.98 30.96 31.00 2,871,875 -1.24(-3.86%)
Aug 03, 2011 32.19 32.25 31.70 32.24 2,886,032 +0.07(+0.22%)
Aug 02, 2011 32.58 32.74 32.17 32.17 2,612,152 -0.61(-1.85%)
Aug 01, 2011 33.26 33.33 32.57 32.78 1,984,145 -0.18(-0.56%)
Jul 29, 2011 32.98 33.24 32.79 32.96 1,211,217 -0.23(-0.69%)
Jul 28, 2011 33.31 33.55 33.14 33.19 1,031,650 -0.16(-0.49%)
Jul 27, 2011 33.76 33.81 33.31 33.35 1,441,336 -0.57(-1.69%)
Jul 26, 2011 34.15 34.15 33.88 33.93 1,410,526 -0.24(-0.71%)
Jul 25, 2011 34.11 34.35 34.06 34.17 794,589 -0.22(-0.65%)
Jul 22, 2011 34.44 34.44 34.35 34.39 747,175 -0.08(-0.22%)
Jul 21, 2011 34.29 34.55 34.24 34.47 766,491 +0.33(+0.98%)
Jul 20, 2011 34.21 34.22 34.06 34.13 527,866 +0.03(+0.09%)
Jul 19, 2011 33.89 34.14 33.87 34.10 695,912 +0.34(+1.01%)
Jul 18, 2011 34.00 34.00 33.58 33.76 737,309 -0.33(-0.98%)
Jul 15, 2011 34.09 34.12 33.91 34.10 442,294 +0.16(+0.48%)
Jul 14, 2011 34.29 34.36 33.89 33.93 590,514 -0.28(-0.83%)
Jul 13, 2011 34.34 34.50 34.14 34.22 550,498 -0.01(-0.02%)
Jul 12, 2011 34.13 34.48 34.13 34.22 1,163,135 +0.03(+0.07%)
Jul 11, 2011 34.31 34.38 34.15 34.20 1,076,942 -0.46(-1.33%)
Jul 08, 2011 34.61 34.66 34.44 34.66 658,619 -0.27(-0.78%)
Jul 07, 2011 34.94 35.00 34.85 34.93 911,592 +0.26(+0.75%)
Jul 06, 2011 34.50 34.74 34.48 34.67 799,507 +0.13(+0.38%)
Jul 05, 2011 34.60 34.63 34.48 34.54 695,152 -0.11(-0.31%)
Jul 01, 2011 34.16 34.68 34.14 34.65 756,082 +0.49(+1.44%)
Jun 30, 2011 34.07 34.20 33.96 34.15 788,343 +0.20(+0.60%)
Jun 29, 2011 33.81 33.98 33.70 33.95 988,591 +0.26(+0.79%)
Jun 28, 2011 33.52 33.69 33.43 33.69 649,100 +0.30(+0.91%)
Jun 27, 2011 33.23 33.47 33.20 33.38 827,392 +0.17(+0.51%)
Jun 24, 2011 33.47 33.52 33.17 33.21 848,103 -0.23(-0.68%)
Jun 23, 2011 33.28 33.47 33.01 33.44 999,353 -0.16(-0.47%)
Jun 22, 2011 33.72 33.80 33.59 33.60 1,089,175 -0.18(-0.52%)
Jun 21, 2011 33.71 33.81 33.59 33.77 1,517,378 +0.23(+0.70%)
Jun 20, 2011 33.50 33.57 33.47 33.54 1,181,860 +0.25(+0.76%)
Jun 17, 2011 33.45 33.47 33.22 33.29 656,074 +0.14(+0.42%)
Jun 16, 2011 32.94 33.21 32.91 33.15 1,038,721 +0.19(+0.59%)
Jun 15, 2011 33.24 33.29 32.84 32.96 1,184,807 -0.50(-1.48%)
Jun 14, 2011 33.28 33.52 33.26 33.45 761,477 +0.41(+1.23%)
Jun 13, 2011 33.04 33.15 32.95 33.04 884,160 +0.09(+0.29%)
Jun 10, 2011 33.24 33.30 32.93 32.95 1,258,702 -0.43(-1.28%)
Jun 09, 2011 33.32 33.51 33.21 33.38 714,030 +0.14(+0.43%)
Jun 08, 2011 33.25 33.33 33.18 33.23 1,013,865 -0.05(-0.15%)
Jun 07, 2011 33.39 33.50 33.26 33.28 809,169 +0.04(+0.13%)
Jun 06, 2011 33.43 33.44 33.23 33.24 766,711 -0.22(-0.66%)
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.