Indicators

S&P Dividend SPDR (NY: SDY )

132.46 +0.32 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.28	31.49	31.00	31.13	1,409,526	+0.00(+0.00%)
Sep 29, 2010	31.05	31.24	30.98	31.13	1,168,924	-0.04(-0.14%)
Sep 28, 2010	31.03	31.21	30.67	31.18	1,150,914	+0.20(+0.66%)
Sep 27, 2010	31.10	31.10	30.90	30.97	2,429,509	-0.05(-0.16%)
Sep 24, 2010	30.83	31.03	30.79	31.02	949,623	+0.56(+1.83%)
Sep 23, 2010	30.48	30.77	30.41	30.46	3,430,677	-0.25(-0.81%)
Sep 22, 2010	30.74	30.92	30.60	30.71	3,533,278	-0.03(-0.10%)
Sep 21, 2010	30.85	30.95	30.66	30.74	5,040,175	-0.09(-0.30%)
Sep 20, 2010	30.49	30.88	30.37	30.84	1,605,151	+0.48(+1.57%)
Sep 17, 2010	30.36	30.48	30.21	30.36	1,028,678	+0.01(+0.04%)
Sep 15, 2010	30.14	30.39	30.02	30.35	2,402,003	+0.11(+0.36%)
Sep 14, 2010	30.16	30.37	30.06	30.24	1,693,491	+0.06(+0.20%)
Sep 13, 2010	30.17	30.21	30.05	30.18	1,233,134	+0.29(+0.97%)
Sep 10, 2010	29.80	29.93	29.75	29.89	1,397,958	+0.14(+0.45%)
Sep 09, 2010	29.87	29.88	29.67	29.75	1,486,520	+0.20(+0.69%)
Sep 08, 2010	29.57	29.73	29.52	29.55	954,939	+0.05(+0.17%)
Sep 07, 2010	29.64	29.70	29.46	29.50	692,528	-0.30(-1.01%)
Sep 03, 2010	29.80	29.82	29.57	29.80	920,280	+0.30(+1.03%)
Sep 02, 2010	29.39	29.53	29.30	29.50	2,248,930	+0.20(+0.67%)

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.