Indicators

S&P Dividend SPDR (NY: SDY )

131.42 -0.59 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.25	33.53	33.24	33.30	83,734	-0.19(-0.56%)
Dec 28, 2007	33.83	34.33	33.36	33.49	259,471	-0.06(-0.18%)
Dec 27, 2007	34.09	34.09	33.50	33.55	115,949	-0.55(-1.61%)
Dec 26, 2007	34.23	34.23	33.94	34.10	157,624	-0.13(-0.37%)
Dec 24, 2007	34.54	34.54	34.07	34.23	30,587	+0.30(+0.87%)
Dec 21, 2007	34.95	34.95	33.39	33.93	376,226	-0.15(-0.44%)
Dec 20, 2007	34.32	34.32	33.72	34.08	195,592	+0.06(+0.18%)
Dec 19, 2007	34.55	34.55	33.84	34.02	75,707	-0.13(-0.39%)
Dec 18, 2007	34.22	34.22	33.73	34.15	103,442	+0.28(+0.82%)
Dec 17, 2007	34.04	34.23	33.82	33.88	52,675	-0.33(-0.96%)
Dec 14, 2007	34.89	34.89	34.17	34.20	116,561	-0.62(-1.77%)
Dec 13, 2007	34.78	34.83	34.28	34.82	44,855	+0.13(+0.37%)
Dec 12, 2007	36.25	36.25	34.32	34.69	77,988	-0.22(-0.62%)
Dec 11, 2007	36.14	36.14	34.84	34.91	141,585	-1.08(-3.01%)
Dec 10, 2007	35.69	36.07	35.47	35.99	69,404	+0.52(+1.47%)
Dec 07, 2007	35.88	35.88	35.47	35.47	270,823	-0.08(-0.22%)
Dec 06, 2007	35.29	35.59	35.10	35.55	69,936	+0.34(+0.96%)
Dec 05, 2007	35.22	35.23	34.90	35.21	59,084	+0.50(+1.45%)
Dec 04, 2007	34.77	34.90	34.63	34.71	63,323	-0.24(-0.69%)

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.