$81.93 +0.36 (%) SPDR S&P Divid Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
5/27/201681.6781.9381.6581.93499,603
5/26/201681.5781.6981.4381.57458,124
5/25/201681.3281.6381.0181.47729,073
5/24/201680.4381.1980.3881.041,768,380
5/23/201680.1080.2179.9780.01468,735
5/20/201680.0280.3179.9380.16436,040
5/19/201679.4979.8079.1379.74706,990
5/18/201680.0880.6479.4879.92564,803
5/17/201681.2881.4280.0380.351,506,900
5/16/201680.8381.6380.7981.44628,097
5/13/201681.5381.5380.5880.79821,351
5/12/201681.5481.7481.1981.63473,694
5/11/201681.7581.7881.2381.26926,660
5/10/201681.4481.8581.3481.85667,508
5/9/201681.0781.3180.8881.19524,250
5/6/201680.4181.0080.2580.97489,098
5/5/201680.7781.0480.5080.634,019,960
5/4/201680.5980.9280.4180.722,623,770
5/3/201681.0381.0380.4080.801,656,010
5/2/201680.9281.4180.5681.37439,712
4/29/201680.6880.8380.2380.691,300,540
4/28/201681.0781.6080.7480.92763,459
4/27/201681.2481.7181.0381.61562,047
4/26/201680.9781.2780.8781.15528,281
4/25/201680.6580.7780.3980.77517,509
4/22/201680.3980.8780.3980.80722,056
4/21/201681.2781.2880.2480.26693,804
4/20/201681.6881.8181.2681.29782,491
4/19/201681.3481.7381.3181.61794,221
4/18/201680.7081.2780.6181.25697,693
4/15/201680.6680.9780.6480.94661,625
4/14/201680.8280.9680.5580.62927,134
4/13/201680.4780.7980.2380.79664,145
4/12/201679.4680.2579.4380.13862,371
4/11/201679.6780.0979.3479.341,133,840
4/8/201679.4279.7679.2179.41494,265
4/7/201679.3179.4678.6878.99735,539
4/6/201679.4079.6878.9179.681,575,920
4/5/201679.5279.5979.0879.22843,555
4/4/201680.3780.3779.7679.88466,874
4/1/201679.5180.4079.3480.37485,020
3/31/201680.1080.2079.8179.93605,366
3/30/201680.3280.3780.0080.11903,585
3/29/201678.9780.0578.8580.05787,236
3/28/201679.0079.2178.7679.09488,733
3/24/201678.4378.8678.2778.86558,030
3/23/201679.1579.1678.7678.77470,214
3/22/201679.0379.4678.8479.29562,410
3/21/201679.2279.3879.0179.26472,532
3/18/201679.3179.5279.0779.251,594,940
3/17/201678.5779.8378.5279.691,137,520
3/16/201677.7078.6477.6678.51948,399
3/15/201677.5177.9077.4277.85535,646
3/14/201678.0278.1477.8078.01574,610
3/11/201677.7178.2577.7178.23819,480
3/10/201677.3477.6476.4877.20771,734
3/9/201677.2277.4476.9977.20519,957
3/8/201677.2277.3876.8776.96770,874
3/7/201676.8877.5976.8377.56766,715
3/4/201676.6877.3176.4177.16978,870
3/3/201676.1376.6875.8876.681,262,740
3/2/201675.4876.2075.2976.20671,503
3/1/201674.7875.7374.6875.711,223,430
2/29/201674.8475.3474.3674.36523,254
2/26/201675.4075.4174.7474.90780,716
2/25/201674.4875.1174.2875.11422,354
2/24/201673.4874.4173.0874.35417,226
2/23/201674.4574.6573.9374.00564,127
2/22/201674.5574.7974.4874.63658,652
2/19/201673.7873.9873.4973.95447,489
2/18/201673.9874.2473.7274.06549,693
2/17/201673.5274.0873.5073.90556,817
2/16/201672.7573.2372.4173.19682,939
2/12/201671.5372.2471.3472.22798,501
2/11/201670.7171.2970.3770.93753,461
2/10/201672.3972.6871.6571.68972,380
2/9/201671.6272.4171.5272.04728,451
2/8/201672.1872.2871.2772.12755,006
2/5/201672.8773.0072.3272.45666,765
2/4/201672.4773.4372.4273.051,040,810
2/3/201672.0672.7671.1172.56945,902
2/2/201671.9572.0071.4171.61815,515
2/1/201671.8572.8071.7172.481,540,550
1/29/201670.7272.1770.7272.171,314,740
1/28/201670.4670.7269.8870.481,028,690
1/27/201670.1770.9469.5169.97934,929
1/26/201669.2470.3969.2470.31619,246
1/25/201669.7369.8368.8568.941,980,460
1/22/201669.4970.0069.3769.931,411,660
1/21/201668.4569.3868.0768.682,640,230
1/20/201668.2668.9766.8668.412,139,540
1/19/201669.5569.7568.7069.232,243,400
1/15/201668.6369.1468.0668.991,878,120
1/14/201669.2070.3468.8869.921,437,900
1/13/201670.3870.6268.8869.02713,096
1/12/201670.3570.4969.4770.25618,882
1/11/201670.2170.3769.2869.882,189,410
1/8/201670.9571.0769.8369.901,108,250
1/7/201670.9171.5170.4270.581,123,940
1/6/201672.0472.3671.6472.03865,126
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center