$84.65 0.00 (%) SPDR S&P Divid Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
9/28/201684.2884.7083.9084.65421,822
9/27/201683.5284.3183.5284.13570,941
9/26/201684.1184.1483.7583.80919,844
9/23/201684.6684.6884.2784.27434,782
9/22/201684.5584.9384.4984.82834,616
9/21/201683.3184.2083.0484.12840,984
9/20/201683.4583.5883.0883.08497,155
9/19/201682.9183.4282.8783.08542,588
9/16/201682.7482.8982.2582.641,063,970
9/15/201682.7683.5982.6083.422,774,170
9/14/201683.1083.4782.6282.81836,704
9/13/201683.9784.0082.8383.021,190,940
9/12/201683.1584.5482.9984.381,268,390
9/9/201685.3985.3983.3983.391,062,130
9/8/201686.1986.2185.8485.89669,817
9/7/201686.1986.3385.9886.33747,432
9/6/201686.2886.3985.8686.25909,433
9/2/201685.8986.2885.7786.17588,167
9/1/201685.6785.7485.0785.56586,424
8/31/201685.8285.8785.3085.66498,999
8/30/201686.0986.2085.6785.95499,251
8/29/201685.5686.1385.5686.08532,795
8/26/201686.1286.5085.1685.47580,952
8/25/201685.8086.1885.7285.97447,235
8/24/201686.2086.2085.7185.86423,546
8/23/201686.2686.5086.1486.22457,469
8/22/201685.9386.0885.7186.01445,465
8/19/201685.8986.0485.6485.99519,496
8/18/201685.8086.1485.8086.13422,995
8/17/201685.6285.8485.2285.81639,883
8/16/201686.2186.2885.6485.64631,140
8/15/201686.3186.5586.2086.29470,253
8/12/201686.1186.3585.9986.14559,908
8/11/201686.2186.2886.0186.16463,025
8/10/201686.1386.2385.8686.05741,992
8/9/201686.0186.1385.8285.991,125,840
8/8/201686.1686.2185.8985.97631,055
8/5/201685.8086.1185.6086.05776,228
8/4/201685.5385.8085.4785.61517,809
8/3/201685.4185.5485.1185.53670,008
8/2/201686.0086.0185.2385.44895,862
8/1/201686.2286.3785.8886.01647,684
7/29/201686.1486.5385.8886.29667,661
7/28/201685.8686.3385.7286.20520,283
7/27/201686.3586.4585.6885.981,096,330
7/26/201686.0886.4585.8286.431,074,930
7/25/201686.2386.2985.8286.13527,738
7/22/201685.8386.3385.7786.32668,242
7/21/201685.9286.0685.5585.77677,120
7/20/201686.0086.1185.8186.02901,178
7/19/201685.8885.9385.6485.91563,944
7/18/201686.0286.1885.8485.97693,319
7/15/201686.1986.2785.8086.041,194,880
7/14/201686.2486.2985.8786.00763,471
7/13/201685.8985.9385.6385.90474,867
7/12/201685.5285.9085.3885.712,933,570
7/11/201685.0485.3784.9185.22963,643
7/8/201684.0484.8784.0484.84761,188
7/7/201684.0284.1683.3383.581,014,050
7/6/201683.4584.0183.1684.01538,651
7/5/201683.7483.8583.3383.60563,505
7/1/201683.9384.1983.7884.011,156,080
6/30/201682.4983.9382.3483.921,270,960
6/29/201681.6682.3881.6482.30853,952
6/28/201680.7081.2280.3981.221,485,490
6/27/201680.6280.6279.4880.041,899,580
6/24/201680.9882.3480.9781.192,122,060
6/23/201682.9383.4782.9383.47442,894
6/22/201682.5582.8282.3582.41528,689
6/21/201682.6182.7982.3882.54576,781
6/20/201682.5982.9682.4282.47743,560
6/17/201681.8682.0081.4681.92457,586
6/16/201681.9582.5181.5882.49580,878
6/15/201682.3982.7082.1182.22596,077
6/14/201682.1382.2581.8082.19500,520
6/13/201682.7682.9682.2082.23571,567
6/10/201683.0083.1782.6582.89586,386
6/9/201683.1483.4883.0683.41583,481
6/8/201682.9683.4482.9583.37442,906
6/7/201682.8983.1582.6682.941,321,260
6/6/201682.5182.8682.4182.751,155,860
6/3/201682.2882.5581.8282.452,170,810
6/2/201681.8582.3581.7682.35502,904
6/1/201681.5882.0281.4881.99950,793
5/31/201682.0782.2181.5681.80561,907
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center