$77.24 -0.27 (%) SPDR S&P Divid Shs - NYSEARCA

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
8/4/201577.4577.7177.1477.24361,186
8/3/201577.4677.6477.1777.51413,568
7/31/201577.6577.8877.5077.53512,861
7/30/201577.2877.5777.0877.47466,235
7/29/201576.7377.5076.6977.41464,500
7/28/201576.2076.7675.8976.73821,361
7/27/201575.8176.1275.7275.93484,465
7/24/201576.6476.7076.0676.10413,337
7/23/201577.2777.2776.5476.65384,319
7/22/201576.9077.3476.9077.16337,064
7/21/201577.6177.6176.9777.09420,753
7/20/201577.6577.7077.3777.55363,860
7/17/201577.9678.0177.4877.62425,823
7/16/201578.0278.1577.9078.08511,505
7/15/201577.8677.9377.6077.75476,753
7/14/201577.7478.0277.6777.93461,757
7/13/201577.5077.8077.5077.73530,052
7/10/201577.0677.3476.9877.181,309,840
7/9/201577.3277.4076.4676.46617,230
7/8/201577.0477.1776.4276.56528,327
7/7/201576.8977.5976.3077.511,033,110
7/6/201576.5477.0976.5076.83676,598
7/2/201576.9677.3476.8177.04542,656
7/1/201576.9777.1076.7177.04447,318
6/30/201576.9676.9676.1576.21819,417
6/29/201577.3377.5776.2976.35973,401
6/26/201577.5877.8577.4577.81420,676
6/25/201577.9678.0177.4377.451,252,840
6/24/201578.2878.3777.7977.79819,095
6/23/201578.5178.5978.2378.35382,134
6/22/201578.5078.7278.3778.47447,904
6/19/201578.4378.5778.1478.14378,819
6/18/201578.2979.2178.2978.99480,995
6/17/201578.0378.3477.7178.14528,649
6/16/201577.3377.9477.1877.90496,598
6/15/201577.4877.6477.1077.38581,181
6/12/201578.1578.3277.8477.89408,794
6/11/201578.3578.5478.2778.44626,382
6/10/201577.6878.3577.6878.12751,952
6/9/201577.5077.7077.3477.38550,538
6/8/201577.6577.7977.4877.48451,133
6/5/201577.7277.9277.4477.70787,432
6/4/201578.3778.5177.9178.02512,279
6/3/201578.5378.8778.4378.59757,096
6/2/201578.3678.7178.1578.49413,807
6/1/201578.6278.9078.2878.57551,893
5/29/201578.9679.0278.4178.46403,561
5/28/201578.9479.0578.6879.01451,602
5/27/201578.6579.1678.5279.04665,370
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!