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 (%)
Jun 30, 2006 33.83 33.83 33.65 33.75 26,288 -0.03(-0.09%)
Jun 29, 2006 33.27 33.78 33.27 33.78 27,445 +0.66(+1.99%)
Jun 28, 2006 33.19 33.19 32.96 33.12 9,920 +0.12(+0.37%)
Jun 27, 2006 33.29 33.31 33.00 33.00 11,573 -0.31(-0.93%)
Jun 26, 2006 33.12 33.31 33.11 33.31 24,304 +0.27(+0.82%)
Jun 23, 2006 32.98 33.12 32.90 33.04 22,816 -0.11(-0.35%)
Jun 22, 2006 33.04 33.16 33.02 33.15 30,587 -0.02(-0.07%)
Jun 21, 2006 33.07 33.32 33.07 33.17 30,256 +0.15(+0.44%)
Jun 20, 2006 33.02 33.15 32.95 33.03 27,280 +0.03(+0.09%)
Jun 19, 2006 33.33 33.33 32.90 33.00 23,808 -0.34(-1.02%)
Jun 16, 2006 33.39 33.39 33.26 33.34 8,266 -0.37(-1.09%)
Jun 15, 2006 33.27 33.71 33.22 33.71 32,075 +0.58(+1.75%)
Jun 14, 2006 33.09 33.16 32.87 33.13 26,288 -0.08(-0.24%)
Jun 13, 2006 33.44 33.55 33.13 33.21 26,949 -0.33(-0.97%)
Jun 12, 2006 33.78 33.82 33.52 33.53 15,706 -0.33(-0.98%)
Jun 09, 2006 33.79 33.99 33.74 33.86 18,848 +0.06(+0.18%)
Jun 08, 2006 33.59 33.83 33.37 33.80 61,339 +0.15(+0.45%)
Jun 07, 2006 33.71 33.91 33.60 33.65 77,873 +0.03(+0.09%)
Jun 06, 2006 33.80 33.80 33.45 33.62 14,053 -0.04(-0.13%)
Jun 05, 2006 34.15 34.15 33.66 33.66 16,202 -0.62(-1.80%)
Jun 02, 2006 34.24 34.28 34.15 34.28 7,605 +0.15(+0.44%)
Jun 01, 2006 33.91 34.18 33.85 34.13 7,605 +0.37(+1.09%)
May 31, 2006 33.59 33.85 33.52 33.76 9,093 +0.20(+0.59%)
May 30, 2006 33.86 33.86 33.56 33.56 18,021 -0.41(-1.19%)
May 26, 2006 33.85 33.97 33.85 33.97 24,304 +0.13(+0.39%)
May 25, 2006 33.83 33.85 33.71 33.83 23,477 +0.21(+0.63%)
May 24, 2006 33.46 33.70 33.29 33.62 27,445 +0.06(+0.18%)
May 23, 2006 33.85 33.90 33.56 33.56 36,539 -0.30(-0.89%)
May 22, 2006 33.65 33.88 33.58 33.86 30,752 +0.10(+0.30%)
May 19, 2006 33.74 33.88 33.55 33.76 13,722 +0.09(+0.27%)
May 18, 2006 33.83 33.87 33.67 33.67 19,013 -0.07(-0.22%)
May 17, 2006 33.92 34.05 33.64 33.74 12,565 -0.37(-1.08%)
May 16, 2006 34.34 34.34 34.11 34.11 25,461 -0.17(-0.49%)
May 15, 2006 34.15 34.28 34.02 34.28 12,234 +0.21(+0.60%)
May 12, 2006 34.20 34.40 34.06 34.08 14,218 -0.24(-0.69%)
May 11, 2006 34.66 34.66 34.31 34.31 67,787 -0.37(-1.06%)
May 10, 2006 34.77 34.77 34.64 34.68 9,589 -0.07(-0.21%)
May 09, 2006 34.77 34.77 34.70 34.75 9,589 +0.02(+0.07%)
May 08, 2006 34.67 34.79 34.67 34.73 16,533 +0.05(+0.16%)
May 05, 2006 34.47 34.71 34.47 34.67 42,325 +0.25(+0.71%)
May 04, 2006 34.43 34.48 34.39 34.43 7,770 +0.12(+0.36%)
May 03, 2006 34.35 34.35 34.19 34.31 2,976 -0.01(-0.02%)
May 02, 2006 34.34 34.34 34.23 34.31 8,432 +0.21(+0.60%)
May 01, 2006 34.47 34.48 34.11 34.11 19,013 -0.31(-0.90%)
Apr 28, 2006 34.25 34.41 34.20 34.41 7,109 +0.15(+0.42%)
Apr 27, 2006 33.77 34.41 33.77 34.27 9,424 +0.31(+0.93%)
Apr 26, 2006 33.86 34.02 33.86 33.96 12,730 +0.18(+0.54%)
Apr 25, 2006 33.92 33.92 33.69 33.77 10,250 -0.19(-0.57%)
Apr 24, 2006 33.77 33.97 33.73 33.97 15,541 +0.03(+0.09%)
Apr 21, 2006 33.93 34.01 33.86 33.94 5,125 +0.07(+0.20%)
Apr 20, 2006 33.63 34.01 33.63 33.87 7,770 +0.08(+0.23%)
Apr 19, 2006 33.87 33.87 33.74 33.79 40,176 -0.02(-0.07%)
Apr 18, 2006 33.37 33.83 33.35 33.82 9,589 +0.47(+1.41%)
Apr 17, 2006 33.28 33.45 33.22 33.34 10,912 -0.05(-0.14%)
Apr 13, 2006 33.36 33.45 33.30 33.39 4,960 -0.01(-0.02%)
Apr 12, 2006 33.48 33.48 33.31 33.40 13,061 +0.01(+0.04%)
Apr 11, 2006 33.75 33.75 33.36 33.39 20,832 -0.24(-0.70%)
Apr 10, 2006 33.65 33.73 33.51 33.62 20,501 -0.01(-0.02%)
Apr 07, 2006 33.88 33.88 33.57 33.63 14,218 -0.22(-0.66%)
Apr 06, 2006 33.85 33.92 33.75 33.85 9,589 -0.14(-0.41%)
Apr 05, 2006 34.02 34.02 33.82 33.99 14,714 +0.05(+0.16%)
Apr 04, 2006 33.85 34.00 33.82 33.94 14,218 +0.15(+0.45%)
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.