$86.22 +0.21 (%) SPDR S&P Divid Shs - NYSE ARCA

Aug. 23, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center