$72.04 -0.08 (%) SPDR S&P Divid Shs - NYSEARCA

Feb. 9, 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
2/9/201671.6272.4171.5272.04728,451
2/8/201672.1872.2871.2772.12755,006
2/5/201672.8773.0072.3272.45666,765
2/4/201672.4773.4372.4273.051,040,810
2/3/201672.0672.7671.1172.56945,902
2/2/201671.9572.0071.4171.61815,515
2/1/201671.8572.8071.7172.481,540,550
1/29/201670.7272.1770.7272.171,314,740
1/28/201670.4670.7269.8870.481,028,690
1/27/201670.1770.9469.5169.97934,929
1/26/201669.2470.3969.2470.31619,246
1/25/201669.7369.8368.8568.941,980,460
1/22/201669.4970.0069.3769.931,411,660
1/21/201668.4569.3868.0768.682,640,230
1/20/201668.2668.9766.8668.412,139,540
1/19/201669.5569.7568.7069.232,243,400
1/15/201668.6369.1468.0668.991,878,120
1/14/201669.2070.3468.8869.921,437,900
1/13/201670.3870.6268.8869.02713,096
1/12/201670.3570.4969.4770.25618,882
1/11/201670.2170.3769.2869.882,189,410
1/8/201670.9571.0769.8369.901,108,250
1/7/201670.9171.5170.4270.581,123,940
1/6/201672.0472.3671.6472.03865,126
1/5/201672.6572.9772.3872.87840,208
1/4/201672.3772.5871.8372.572,760,940
12/31/201574.1174.2673.5473.57730,675
12/30/201574.6574.8374.3074.382,103,650
12/29/201574.6474.9174.5174.751,370,870
12/28/201573.8974.2073.6074.181,697,220
12/24/201574.1274.3473.9274.07638,995
12/23/201573.5174.2373.5174.182,779,650
12/22/201572.6173.3472.3673.171,263,640
12/21/201572.1172.4771.8372.312,613,870
12/18/201572.8272.9371.8271.851,769,920
12/17/201577.1377.1376.0576.061,051,350
12/16/201576.2077.1676.0977.021,625,540
12/15/201575.8076.2575.7275.931,499,910
12/14/201575.0875.3174.4875.271,919,370
12/11/201575.1975.5974.7474.931,135,660
12/10/201576.2176.5275.9075.991,415,530
12/9/201576.4277.3575.8576.111,112,140
12/8/201576.8077.0576.4176.641,089,920
12/7/201577.6277.6377.0077.311,442,250
12/4/201576.7777.9176.7777.861,015,860
12/3/201577.6377.7076.3576.66902,893
12/2/201578.4478.4477.4377.54860,151
12/1/201578.1478.5778.1078.47911,426
11/30/201578.3978.4277.8877.911,296,040
11/27/201578.0378.3677.8978.24138,237
11/25/201578.1678.2277.9678.04748,617
11/24/201577.6578.2677.4178.10707,879
11/23/201577.7778.2377.7677.931,001,180
11/20/201577.8378.1677.5977.77702,727
11/19/201577.4077.6477.3777.52514,480
11/18/201576.4577.4976.3877.42702,498
11/17/201576.6776.9276.1676.33629,854
11/16/201575.3376.5975.3376.56750,886
11/13/201575.7376.0575.3875.39667,706
11/12/201576.8376.8375.9175.95670,373
11/11/201577.5877.5877.1177.17436,795
11/10/201576.9077.3476.8977.33658,943
11/9/201577.6077.6076.6777.06806,210
11/6/201578.2078.2677.3477.81713,885
11/5/201578.6678.6978.1778.56536,018
11/4/201578.9278.9878.5278.68479,608
11/3/201578.6279.0278.4078.78781,286
10/30/201578.0078.1877.7577.75578,880
10/29/201577.7877.9977.5177.89539,971
10/28/201577.2078.0077.0077.94602,229
10/27/201577.2877.4376.9277.25815,992
10/26/201577.5177.6877.4277.58366,074
10/23/201577.8277.8277.1077.50608,291
10/22/201576.2677.6376.2677.43654,810
10/21/201576.3676.5475.8275.88428,961
10/20/201575.9176.4175.9176.19633,618
10/19/201575.7776.0975.7576.06325,591
10/16/201575.7876.0575.5776.01508,324
10/15/201575.0275.7174.8075.71529,383
10/14/201575.2975.6074.7874.85572,377
10/13/201575.5475.9075.2675.36647,833
10/12/201575.6575.9975.5875.82771,110
10/9/201575.8476.0075.4875.65461,325
10/8/201574.6775.8574.6775.78643,729
10/7/201574.4174.8674.1974.84586,054
10/6/201574.3174.4274.0074.09516,557
10/5/201573.3474.4173.3474.38934,579
10/2/201571.3672.9171.1872.89725,526
10/1/201572.2372.4271.3972.031,053,820
9/30/201571.8372.2471.4672.161,233,450
9/29/201570.9671.3970.8171.211,217,330
9/28/201571.8671.9170.7670.90753,377
9/25/201572.3172.7771.9072.18685,885
9/24/201571.6472.0871.2471.95733,641
9/23/201572.3972.4671.8272.05732,162
9/22/201572.2772.5671.9272.24721,597
9/21/201573.0273.6072.9073.10795,234
9/18/201572.6073.4572.5172.69687,166
9/17/201574.0875.0473.9074.04734,897
9/16/201573.3774.1973.3774.08556,617
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center