Skip to main content

S&P Dividend SPDR (NY: SDY )

126.97 -0.81 (-0.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.83 26.61 25.65 26.57 195,789 +0.79(+3.05%)
Oct 30, 2008 26.46 26.46 25.12 25.79 194,777 +0.55(+2.19%)
Oct 29, 2008 25.68 26.38 25.23 25.23 261,835 -0.40(-1.57%)
Oct 28, 2008 24.27 25.65 23.22 25.64 222,684 +2.60(+11.26%)
Oct 27, 2008 23.35 24.27 22.98 23.04 218,831 -0.78(-3.28%)
Oct 24, 2008 23.82 24.40 23.13 23.82 286,891 -0.56(-2.29%)
Oct 23, 2008 24.74 24.95 23.23 24.38 232,371 -0.17(-0.71%)
Oct 22, 2008 25.42 25.49 23.97 24.56 328,826 -1.28(-4.95%)
Oct 21, 2008 25.88 26.62 25.74 25.83 461,791 -0.26(-1.01%)
Oct 20, 2008 25.83 26.10 25.13 26.10 414,029 +0.65(+2.57%)
Oct 17, 2008 25.39 26.36 25.05 25.44 352,649 -0.30(-1.17%)
Oct 16, 2008 25.17 25.77 23.56 25.74 266,200 +0.84(+3.38%)
Oct 15, 2008 25.80 25.93 24.90 24.90 194,567 -1.60(-6.03%)
Oct 14, 2008 26.90 27.70 25.52 26.50 215,938 +0.43(+1.64%)
Oct 13, 2008 25.24 26.08 24.15 26.08 398,255 +2.14(+8.93%)
Oct 10, 2008 22.22 24.62 21.73 23.94 376,768 +0.65(+2.79%)
Oct 09, 2008 25.98 26.06 23.04 23.29 383,580 -2.48(-9.61%)
Oct 08, 2008 25.83 27.00 25.33 25.76 201,030 -0.72(-2.71%)
Oct 07, 2008 28.20 28.28 26.42 26.48 170,521 -1.59(-5.66%)
Oct 06, 2008 28.75 28.80 26.82 28.07 329,791 -1.17(-3.99%)
Oct 03, 2008 30.97 30.97 29.21 29.24 140,175 -0.59(-1.97%)
Oct 02, 2008 30.49 30.49 29.74 29.82 197,039 -0.79(-2.57%)
Oct 01, 2008 30.93 30.93 29.24 30.61 643,095 +0.57(+1.90%)
Sep 30, 2008 30.34 30.54 28.00 30.04 177,553 +1.20(+4.17%)
Sep 29, 2008 30.11 31.30 28.54 28.84 156,109 -2.59(-8.23%)
Sep 26, 2008 30.52 32.59 30.27 31.43 208,556 +0.33(+1.05%)
Sep 25, 2008 31.18 31.84 30.42 31.10 412,433 +0.69(+2.28%)
Sep 24, 2008 30.25 30.64 30.14 30.41 65,849 -0.20(-0.67%)
Sep 23, 2008 30.94 31.39 30.50 30.61 65,588 -0.49(-1.58%)
Sep 22, 2008 31.84 32.06 30.94 31.10 61,064 -0.56(-1.76%)
Sep 19, 2008 31.97 33.94 31.66 31.66 0 -0.29(-0.90%)
Sep 18, 2008 29.53 31.95 28.78 31.95 266,831 +2.69(+9.20%)
Sep 17, 2008 30.04 30.25 29.01 29.26 236,251 -1.17(-3.83%)
Sep 16, 2008 29.14 30.43 29.07 30.43 333,629 +0.78(+2.61%)
Sep 15, 2008 29.15 30.53 29.15 29.65 231,675 -0.96(-3.14%)
Sep 12, 2008 29.85 30.68 29.78 30.61 100,980 +0.48(+1.60%)
Sep 11, 2008 29.51 30.13 29.07 30.13 169,805 +0.35(+1.17%)
Sep 10, 2008 29.99 30.08 29.25 29.78 159,737 -0.11(-0.36%)
Sep 09, 2008 30.88 30.92 29.86 29.89 114,550 -0.87(-2.81%)
Sep 08, 2008 31.06 31.11 30.08 30.76 177,087 +1.18(+4.00%)
Sep 05, 2008 29.01 29.60 28.71 29.57 0 +0.35(+1.21%)
Sep 04, 2008 29.88 29.95 29.19 29.22 68,998 -0.88(-2.93%)
Sep 03, 2008 29.80 30.10 29.53 30.10 71,183 +0.32(+1.07%)
Sep 02, 2008 29.43 30.09 29.43 29.78 242,281 +0.58(+2.00%)
Aug 29, 2008 29.30 29.43 29.11 29.20 95,367 -0.14(-0.47%)
Aug 28, 2008 28.92 29.34 28.74 29.34 94,632 +0.65(+2.28%)
Aug 27, 2008 28.33 28.78 28.33 28.68 57,077 +0.23(+0.80%)
Aug 26, 2008 28.40 28.48 28.13 28.45 35,027 +0.09(+0.32%)
Aug 25, 2008 28.81 28.81 28.28 28.36 35,076 -0.53(-1.83%)
Aug 22, 2008 28.61 28.90 28.46 28.89 58,278 +0.55(+1.93%)
Aug 21, 2008 28.12 28.44 28.12 28.35 39,197 -0.09(-0.32%)
Aug 20, 2008 28.49 28.62 28.05 28.44 56,185 -0.06(-0.21%)
Aug 19, 2008 28.92 28.92 28.31 28.50 45,232 -0.50(-1.72%)
Aug 18, 2008 29.31 29.57 28.92 29.00 94,547 -0.52(-1.75%)
Aug 15, 2008 29.36 29.76 29.34 29.51 0 +0.32(+1.10%)
Aug 14, 2008 28.76 29.37 28.68 29.19 206,369 +0.35(+1.22%)
Aug 13, 2008 29.39 29.39 28.50 28.84 902,009 -0.60(-2.04%)
Aug 12, 2008 30.14 30.14 29.31 29.44 215,163 -0.71(-2.35%)
Aug 11, 2008 29.55 30.42 29.42 30.15 197,312 +0.67(+2.26%)
Aug 08, 2008 28.63 29.59 28.63 29.48 214,004 +0.87(+3.05%)
Aug 07, 2008 29.07 29.08 28.48 28.61 34,621 -0.65(-2.22%)
Aug 06, 2008 29.04 29.29 28.81 29.26 823,305 +0.18(+0.62%)
Aug 05, 2008 28.50 29.14 28.34 29.08 156,139 +0.92(+3.26%)
Aug 04, 2008 28.25 28.40 27.71 28.16 195,121 -0.02(-0.08%)
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.