$79.27 -0.15 (%) SPDR S&P Divid Shs - NYSEARCA

Feb. 27, 2015 | 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
2/27/201579.3979.5979.2679.27993,834
2/26/201579.6079.6079.2279.42967,925
2/25/201579.8379.9079.5479.67580,941
2/24/201579.5979.9179.4379.82535,898
2/23/201579.5879.6079.3179.59579,478
2/20/201578.9779.6578.6379.65568,665
2/19/201579.1979.4079.0179.081,245,710
2/18/201579.1979.5078.9579.47523,690
2/17/201579.1079.3778.8279.201,522,810
2/13/201578.9479.1878.7579.16793,949
2/12/201578.5878.8578.3778.84614,588
2/11/201578.4178.4877.8478.24749,106
2/10/201578.2678.6077.7878.471,053,550
2/9/201578.1178.4677.8178.02731,839
2/6/201579.1679.1678.1978.46841,239
2/5/201578.5079.0778.4679.03875,726
2/4/201578.5478.6578.0478.23916,772
2/3/201578.0478.8077.8478.771,317,290
2/2/201576.8877.7276.2177.671,278,900
1/30/201577.5377.7876.8176.911,698,830
1/29/201577.5578.1776.9878.081,177,710
1/28/201578.6878.6877.2577.371,339,940
1/27/201578.3178.7077.8778.341,283,060
1/26/201578.6578.9378.1178.921,241,130
1/23/201579.1279.2578.5978.631,036,350
1/22/201578.6479.3778.0879.311,274,050
1/21/201577.8478.4877.5978.351,032,270
1/20/201578.4878.5777.4978.031,399,630
1/16/201577.2978.2977.1378.241,077,760
1/15/201577.9678.1077.2577.38659,967
1/14/201577.1777.7076.8477.64922,348
1/13/201578.5479.0877.3677.961,357,240
1/12/201578.3278.4977.6978.051,418,130
1/9/201579.2379.2478.1878.37777,410
1/8/201578.5879.2178.2779.16925,448
1/6/201577.6377.9776.6977.011,343,340
1/5/201578.3778.5277.3277.511,740,380
1/2/201579.0079.1778.2078.771,124,820
12/31/201479.9880.1078.7578.801,635,660
12/30/201480.2080.2079.7079.711,160,000
12/29/201479.7980.2479.7680.16939,600
12/26/201479.7780.0779.7579.80596,301
12/24/201479.6879.8179.5579.62664,835
12/23/201479.5779.7479.4679.551,017,340
12/22/201479.1179.5278.9379.351,256,690
12/19/201478.8379.2078.5978.961,459,100
12/18/201480.5581.1180.2181.111,615,240
12/17/201478.4579.8178.2979.701,395,300
12/16/201478.1879.5578.0378.201,179,500
12/15/201479.1779.3478.0978.371,026,710
12/12/201479.5779.9278.8078.841,220,330
12/11/201479.8180.5979.7080.05640,128
12/10/201480.5480.5479.4579.54823,782
12/9/201480.0380.7679.8880.69905,626
12/8/201480.9081.2880.4680.72914,357
12/5/201481.0081.1880.8881.00827,931
12/4/201480.9381.2480.6781.07991,021
12/3/201480.8081.1380.6881.072,214,300
12/2/201480.4480.8380.3480.74690,532
12/1/201480.6480.6680.2280.43841,841
11/28/201480.8881.2580.7880.89408,378
11/26/201480.7680.9380.6980.92560,371
11/25/201480.8881.0880.5680.761,060,230
11/24/201480.8080.8180.6180.761,063,800
11/21/201480.8780.9080.3880.64712,084
11/20/201479.7480.1579.7480.10636,031
11/19/201480.0580.1479.7380.06662,660
11/19/20144.954.994.924.9813,630
11/18/201479.8380.2379.7080.06563,092
11/17/201479.4379.8679.4179.77546,792
11/14/201479.7579.8879.4779.55453,261
11/13/201479.9580.1379.5879.78600,468
11/12/201479.5179.8879.5179.83431,036
11/11/201480.0380.0579.7079.80534,541
11/10/201479.4180.0479.4179.99497,317
11/7/201479.2079.7279.1279.61543,648
11/6/201479.1879.2678.8079.18806,570
11/5/201479.0279.1278.7479.09867,792
11/4/201478.4278.7178.2678.60524,193
11/3/201478.6478.7578.3578.52476,030
10/31/201478.6278.7078.1078.581,011,230
10/30/201476.9377.9076.9177.75874,869
10/29/201477.3677.5276.6177.171,511,360
10/28/201476.7477.2976.6877.29489,163
10/27/201476.2876.5976.0776.52456,089
10/24/201476.0376.5475.8776.52441,541
10/23/201475.8976.4075.7575.99673,985
10/22/201475.7876.1375.3275.381,157,240
10/21/201474.6975.6574.5575.62788,462
10/20/201473.5074.4073.3574.40535,409
10/17/201473.6073.8673.1773.61964,342
10/16/201471.9173.2671.8572.991,084,810
10/15/201473.2273.1871.3872.911,653,940
10/14/201473.0073.8072.9173.22732,146
10/13/201473.5273.8672.6672.701,011,170
10/10/201473.9174.4473.5673.56523,539
10/9/201475.0975.2773.8873.92644,287
10/8/201474.0075.2373.8375.22457,267
10/7/201474.6174.7573.9873.98461,595
10/6/201475.1775.3274.6974.93725,597
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center