Skip to main content

S&P Dividend SPDR (NY: SDY )

140.03 -0.28 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.89 23.05 22.41 22.44 736,069 -0.11(-0.47%)
Apr 29, 2009 22.14 22.72 21.95 22.55 451,818 +0.66(+3.04%)
Apr 28, 2009 21.84 22.21 21.70 21.88 541,626 -0.18(-0.80%)
Apr 27, 2009 21.91 22.43 21.91 22.06 331,343 -0.30(-1.35%)
Apr 24, 2009 21.82 22.57 21.81 22.36 702,401 +0.70(+3.24%)
Apr 23, 2009 21.71 21.82 21.23 21.66 706,175 +0.04(+0.19%)
Apr 22, 2009 21.84 22.30 21.46 21.62 738,823 -0.27(-1.23%)
Apr 21, 2009 20.92 21.94 20.78 21.89 637,951 +0.74(+3.52%)
Apr 20, 2009 22.58 22.58 21.12 21.14 644,135 -1.64(-7.21%)
Apr 17, 2009 22.38 22.98 22.04 22.79 675,683 +0.52(+2.32%)
Apr 16, 2009 22.09 22.46 21.61 22.27 560,607 +0.39(+1.80%)
Apr 15, 2009 21.14 21.89 20.93 21.88 699,903 +0.68(+3.21%)
Apr 14, 2009 21.90 22.12 21.14 21.20 911,845 -1.00(-4.49%)
Apr 13, 2009 21.70 22.34 21.49 22.19 540,784 +0.20(+0.91%)
Apr 09, 2009 21.73 22.00 20.99 22.00 547,595 +1.56(+7.63%)
Apr 08, 2009 20.45 20.52 20.12 20.43 246,767 +0.11(+0.55%)
Apr 07, 2009 20.60 20.73 20.30 20.32 334,674 -0.58(-2.78%)
Apr 06, 2009 21.08 21.08 20.53 20.90 293,758 -0.25(-1.19%)
Apr 03, 2009 20.93 21.16 20.56 21.16 358,453 +0.30(+1.46%)
Apr 02, 2009 20.85 21.12 20.59 20.85 478,607 +0.70(+3.49%)
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.