$79.04 +0.57 (%) SPDR S&P Divid Shs - NYSEARCA

May. 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
5/26/201579.0079.0078.3378.47520,407
5/22/201579.3479.3879.1579.15363,194
5/21/201579.4379.6179.3079.45501,289
5/20/201579.5579.7579.4179.48529,803
5/19/201579.5179.6279.3179.49752,035
5/18/201579.2779.5979.1579.52389,103
5/15/201579.1679.3379.0779.31692,534
5/14/201578.5779.1678.5279.11981,091
5/13/201578.3978.7778.1578.22520,960
5/12/201578.0778.4977.6678.30610,785
5/11/201578.5978.7978.3178.39487,577
5/8/201578.3778.9478.3778.63478,614
5/7/201577.4478.1277.4377.89403,243
5/6/201577.8277.9477.0777.52708,362
5/5/201578.5478.6377.5277.63409,782
5/4/201578.5478.8278.3878.61456,341
5/1/201577.8278.4377.8278.32587,468
4/30/201578.2778.4377.4877.68503,433
4/29/201578.6478.8478.3778.58435,012
4/28/201578.5279.0478.2379.04329,457
4/27/201579.0179.2578.5378.641,264,210
4/24/201579.0079.1678.8179.01414,808
4/23/201578.6579.1878.6378.97477,940
4/22/201578.6578.7478.2178.71480,135
4/21/201578.6279.0278.4278.51382,311
4/20/201578.1678.8378.1678.62517,643
4/17/201578.2278.3477.6577.95511,286
4/16/201578.7278.9778.5178.74881,945
4/15/201578.9579.3078.9378.93393,483
4/14/201578.4878.8578.2578.76936,637
4/13/201578.6778.9878.4978.49548,588
4/10/201578.6478.9278.5078.74693,271
4/9/201578.4778.6278.0478.51520,333
4/8/201578.4778.6478.1778.49479,965
4/7/201578.7578.9478.4378.43859,267
4/6/201577.9379.0177.8678.77683,419
4/2/201577.7378.4077.7378.22749,853
4/1/201578.1878.1877.4077.87720,616
3/31/201578.2578.5978.0578.20714,654
3/30/201578.1078.8177.9978.65421,012
3/27/201577.3677.7177.3477.65632,734
3/26/201577.5477.8877.2277.49489,588
3/25/201578.7078.8077.7277.74643,458
3/24/201578.8979.1278.5978.62395,698
3/23/201579.1179.3678.9878.98470,818
3/20/201578.5579.1978.4479.111,714,940
3/19/201578.9579.1078.5078.68631,959
3/18/201577.9579.5877.7579.301,655,240
3/17/201578.1278.3177.8978.18523,849
3/16/201577.8078.4777.8078.41519,514
3/13/201577.9577.9577.0077.49765,204
3/11/201577.0677.1176.7276.94797,891
3/10/201577.5177.5176.9776.991,025,740
3/9/201577.5878.1777.5878.03509,058
3/6/201578.5178.5277.4477.571,788,110
3/5/201578.7579.0178.6778.93892,159
3/4/201579.0779.0878.5478.73629,701
3/3/201579.3779.4178.8579.27688,948
3/2/201579.3079.5679.1779.53791,681
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center