$78.96 -2.15 (%) SPDR S&P Divid Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201478.8379.2078.5978.961,459,100
12/18/201480.5581.1180.2181.111,615,240
12/17/201478.4579.8178.2979.701,395,300
12/16/201478.1879.5578.0378.201,179,500
12/15/201479.1779.3478.0978.371,026,710
12/12/201479.5779.9278.8078.841,220,330
12/11/201479.8180.5979.7080.05640,128
12/10/201480.5480.5479.4579.54823,782
12/9/201480.0380.7679.8880.69905,626
12/8/201480.9081.2880.4680.72914,357
12/5/201481.0081.1880.8881.00827,931
12/4/201480.9381.2480.6781.07991,021
12/3/201480.8081.1380.6881.072,214,300
12/2/201480.4480.8380.3480.74690,532
12/1/201480.6480.6680.2280.43841,841
11/28/201480.8881.2580.7880.89408,378
11/26/201480.7680.9380.6980.92560,371
11/25/201480.8881.0880.5680.761,060,230
11/24/201480.8080.8180.6180.761,063,800
11/21/201480.8780.9080.3880.64712,084
11/20/201479.7480.1579.7480.10636,031
11/19/201480.0580.1479.7380.06662,660
11/19/20144.954.994.924.9813,630
11/18/201479.8380.2379.7080.06563,092
11/17/201479.4379.8679.4179.77546,792
11/14/201479.7579.8879.4779.55453,261
11/13/201479.9580.1379.5879.78600,468
11/12/201479.5179.8879.5179.83431,036
11/11/201480.0380.0579.7079.80534,541
11/10/201479.4180.0479.4179.99497,317
11/7/201479.2079.7279.1279.61543,648
11/6/201479.1879.2678.8079.18806,570
11/5/201479.0279.1278.7479.09867,792
11/4/201478.4278.7178.2678.60524,193
11/3/201478.6478.7578.3578.52476,030
10/31/201478.6278.7078.1078.581,011,230
10/30/201476.9377.9076.9177.75874,869
10/29/201477.3677.5276.6177.171,511,360
10/28/201476.7477.2976.6877.29489,163
10/27/201476.2876.5976.0776.52456,089
10/24/201476.0376.5475.8776.52441,541
10/23/201475.8976.4075.7575.99673,985
10/22/201475.7876.1375.3275.381,157,240
10/21/201474.6975.6574.5575.62788,462
10/20/201473.5074.4073.3574.40535,409
10/17/201473.6073.8673.1773.61964,342
10/16/201471.9173.2671.8572.991,084,810
10/15/201473.2273.1871.3872.911,653,940
10/14/201473.0073.8072.9173.22732,146
10/13/201473.5273.8672.6672.701,011,170
10/10/201473.9174.4473.5673.56523,539
10/9/201475.0975.2773.8873.92644,287
10/8/201474.0075.2373.8375.22457,267
10/7/201474.6174.7573.9873.98461,595
10/6/201475.1775.3274.6974.93725,597
10/3/201474.7775.0574.5574.95380,282
10/2/201474.1274.5473.7174.30432,348
10/1/201474.7974.9374.0274.18749,622
9/30/201475.3475.4774.8674.94505,049
9/29/201474.9075.4074.8175.34443,851
9/26/201475.0075.5274.8075.38335,537
9/25/201475.7075.7074.8874.94425,751
9/24/201475.4075.9975.2875.89381,192
9/23/201475.8276.0075.3675.36657,438
9/22/201476.3476.4575.9776.02918,786
9/19/201476.7076.8176.2976.39495,554
9/18/201476.8677.0276.8176.92283,485
9/17/201476.8277.0976.5076.72395,904
9/16/201476.1576.9076.1376.70361,928
9/15/201476.2376.4476.1076.30482,486
9/12/201476.8476.9476.0676.25416,367
9/11/201476.4976.9176.4976.88291,785
9/10/201476.7876.8276.3976.75540,784
9/9/201477.0977.1276.6776.73353,917
9/8/201477.3277.5076.9777.18291,394
9/5/201477.0077.4376.8077.39475,426
9/4/201477.0877.3476.8877.07478,734
9/3/201477.1477.2576.9277.01297,201
9/2/201477.0077.1676.6976.87614,847
8/29/201476.8376.9576.5976.95333,686
8/28/201476.5176.8076.4376.74293,630
8/27/201476.6376.8876.6276.75330,888
8/26/201476.7777.0176.6976.72365,159
8/25/201476.7076.8976.6376.76332,125
8/22/201476.6176.6476.2876.41271,899
8/21/201476.4876.7876.4476.63340,395
8/20/201476.0976.4776.0676.43413,021
8/19/201475.9976.2775.9576.27511,580
8/18/201475.6075.9075.5975.90339,968
8/15/201475.5075.6374.7875.24739,670
8/14/201475.0975.3275.0775.30492,272
8/13/201474.6575.1074.5974.98472,782
8/12/201474.4574.6974.3074.50625,267
8/11/201474.5674.8074.4774.53713,871
8/8/201473.4874.3373.4474.26612,561
8/7/201473.8673.9073.2473.36634,890
8/6/201473.2473.7673.1873.61497,435
8/5/201473.7574.1273.3573.52396,208
8/4/201473.8974.1273.3174.05493,659
8/1/201473.6074.0073.3973.77606,013
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center