SPDR S&P DIVIDEND $68.62

up +0.46


18/6/2013 04:18 PM  |  NYSEARCA : SDY  |  Industries :
Type:

SDY historical data

Date Open High Low Close Volume
6/18/2013 68.16 68.71 68.07 68.62 11328
6/17/2013 68.03 68.38 67.80 68.16 11155
6/14/2013 67.81 68.19 67.58 67.71 8356
6/13/2013 66.80 67.98 66.68 67.86 10432
6/12/2013 67.73 67.93 66.84 66.90 11572
6/11/2013 67.46 67.95 67.11 67.43 10301
6/10/2013 68.03 68.12 67.60 67.90 9135
6/7/2013 67.47 67.93 67.30 67.85 9986
6/6/2013 66.60 67.16 66.31 67.14 13428
6/5/2013 67.42 67.47 66.59 66.59 14673
6/4/2013 67.73 68.00 67.17 67.53 14899
6/3/2013 67.56 67.76 67.12 67.74 21760
5/31/2013 68.27 68.58 67.43 67.50 12784
5/30/2013 68.41 68.76 68.41 68.46 12724
5/29/2013 69.05 69.05 68.09 68.35 11481
5/28/2013 69.55 69.94 69.02 69.27 11352
5/24/2013 68.93 69.05 68.54 69.01 9828
5/23/2013 68.95 69.30 68.74 69.14 14854
5/22/2013 70.27 70.79 69.23 69.49 14699
5/21/2013 70.15 70.39 69.98 70.22 10710
5/20/2013 70.05 70.30 69.95 70.05 11024
5/17/2013 69.58 70.11 69.48 70.05 16084
5/16/2013 69.69 69.84 69.31 69.41 8866
5/15/2013 69.34 69.95 69.28 69.82 12844
5/14/2013 68.61 69.40 68.56 69.38 11912
5/13/2013 68.57 68.72 68.33 68.57 7942
5/10/2013 68.54 68.65 68.31 68.62 7440
5/9/2013 68.70 68.75 68.27 68.41 14967
5/8/2013 68.43 68.67 68.39 68.65 12192
5/7/2013 68.13 68.54 68.07 68.53 24044
5/6/2013 68.12 68.15 67.97 68.00 9921
5/3/2013 67.74 68.24 67.74 68.14 11768
5/2/2013 66.91 67.39 66.75 67.34 8601
5/1/2013 67.23 67.24 66.67 66.70 8889
4/30/2013 67.05 67.28 66.69 67.25 9720
4/29/2013 67.04 67.39 66.95 67.26 5816
4/26/2013 67.08 67.19 66.76 66.89 7578
4/25/2013 67.02 67.31 66.85 67.09 7851
4/24/2013 67.00 67.02 66.70 66.86 6688
4/23/2013 66.48 66.92 66.24 66.89 8575
4/22/2013 66.17 66.45 65.68 66.30 8201
4/19/2013 65.49 66.13 65.43 66.07 7506
4/18/2013 65.69 65.80 65.14 65.39 6212
4/17/2013 65.91 65.99 65.17 65.53 9366
4/16/2013 65.56 66.28 65.56 66.26 9744
4/15/2013 66.61 66.61 65.22 65.23 11287
4/12/2013 66.77 66.94 66.58 66.84 9573
4/11/2013 66.78 67.14 66.70 66.96 9273
4/10/2013 66.14 66.73 66.08 66.70 8689
4/9/2013 65.99 66.18 65.71 65.96 17185
4/8/2013 65.47 65.87 65.24 65.87 7623
4/5/2013 65.00 65.48 64.86 65.41 16469
4/4/2013 65.24 65.63 65.24 65.60 7696
4/3/2013 65.89 65.95 65.00 65.14 8054
4/2/2013 65.88 66.03 65.65 65.83 7571
4/1/2013 65.97 66.04 65.50 65.69 9146
3/28/2013 65.45 66.09 65.45 65.99 9020
3/27/2013 65.36 65.56 65.10 65.53 8391
3/26/2013 65.25 65.64 65.25 65.64 7068
3/25/2013 65.39 65.55 64.85 65.07 12854
3/22/2013 65.00 65.26 64.96 65.24 7562
3/21/2013 65.09 65.22 64.70 64.86 8889
3/20/2013 65.09 65.37 65.02 65.30 12073
3/19/2013 64.79 64.96 64.37 64.79 9328
3/18/2013 64.57 64.93 64.37 64.70 20245
3/15/2013 65.06 65.06 64.75 65.02 7471
3/14/2013 65.19 65.50 65.19 65.50 15989
3/13/2013 65.00 65.18 64.79 65.11 9258
3/12/2013 65.00 65.05 64.77 64.94 11067
3/11/2013 64.68 65.00 64.64 64.99 9028
3/8/2013 64.58 64.70 64.33 64.64 10077
3/7/2013 64.39 64.45 64.29 64.34 13745
3/6/2013 64.38 64.50 64.18 64.29 10519
3/5/2013 64.07 64.36 64.00 64.27 16291
3/4/2013 63.35 63.80 63.24 63.80 9359
3/1/2013 63.09 63.44 62.75 63.41 9694
2/28/2013 63.40 63.74 63.25 63.25 9357
2/27/2013 62.61 63.46 62.49 63.32 10264
2/26/2013 62.47 62.67 62.23 62.61 8554
2/25/2013 63.60 63.60 62.21 62.21 11386
2/22/2013 62.90 63.27 62.84 63.27 8182
2/21/2013 62.83 63.00 62.52 62.68 8994
2/20/2013 63.65 63.65 63.03 63.04 12566
2/19/2013 63.32 63.67 63.32 63.66 10151
2/15/2013 63.18 63.37 63.09 63.32 6442
2/14/2013 62.86 63.12 62.79 63.08 6187
2/13/2013 62.87 62.96 62.72 62.89 8956
2/12/2013 62.66 62.83 62.58 62.77 6971
2/11/2013 62.62 62.67 62.47 62.60 6216
2/8/2013 62.50 62.69 62.50 62.63 8827
2/7/2013 62.53 62.67 62.09 62.45 7748
2/6/2013 62.07 62.48 61.96 62.45 7987
2/5/2013 62.15 62.39 62.10 62.28 10214
2/4/2013 62.16 62.19 61.75 61.80 8553
2/1/2013 62.09 62.51 62.09 62.41 8665
1/31/2013 61.60 62.03 61.60 61.90 8530
1/30/2013 61.87 61.92 61.53 61.58 10748
1/29/2013 61.51 61.92 61.40 61.88 10875
1/28/2013 61.73 61.74 61.37 61.58 12515
1/25/2013 61.62 61.69 61.41 61.67 10568
Marketplace
Trading Center