SPDR S&P Divid Shs  $76.74

down -0.01


28/8/2014 04:00 PM  |  NYSEARCA : SDY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
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
7/31/201474.8074.8673.7973.81574,294
7/30/201475.6675.7374.9675.23417,414
7/29/201475.9876.1575.5175.51293,887
7/28/201475.8275.9775.5175.87503,588
7/25/201475.8375.9675.6075.71277,322
7/24/201476.1176.1975.9175.97542,519
7/23/201476.0276.1275.9176.07571,572
7/22/201476.1576.1575.9475.99350,044
7/21/201475.9576.0675.6975.98353,931
7/18/201475.5476.1975.4376.15441,835
7/17/201475.9576.1275.3475.43530,160
7/16/201476.4476.4775.9076.20521,081
7/15/201476.3076.5075.9476.18360,701
7/14/201476.4776.4776.2576.27518,924
7/11/201476.1776.2575.9076.11295,283
7/10/201475.8476.3475.7776.22409,277
7/9/201476.4776.5376.2276.43471,720
7/8/201476.4176.4976.2576.33450,848
7/7/201476.6476.7376.4576.60511,548
7/3/201476.7276.8276.6276.82266,326
7/2/201476.7876.8276.4276.57845,175
7/1/201476.6877.0976.5976.83679,422
6/30/201476.4676.5976.2876.59883,368
6/27/201476.0276.4975.9876.49611,417
6/26/201476.3276.3775.7776.222,333,100
6/25/201475.9876.3675.8576.31769,304
6/24/201476.2876.6376.0476.08526,389
6/20/201476.8176.8176.5176.60902,715
6/19/201476.8177.0376.8077.03411,342
6/18/201476.1676.7976.1276.78328,579
6/17/201475.7276.2875.6776.151,171,490
6/16/201475.7076.0075.6275.82287,297
6/13/201475.7575.8975.5475.81472,013
6/12/201476.0576.1775.4975.69584,392
6/11/201476.2576.2975.9676.10478,728
6/10/201476.5876.5976.3276.461,569,040
6/9/201476.5276.7976.4876.65563,862
6/6/201476.3476.6076.3176.48357,421
6/5/201475.7276.3075.4876.29364,770
6/4/201475.3475.6775.3375.66370,467
6/3/201475.4475.5675.3275.49470,668
6/2/201475.5275.6475.2975.61408,449
5/30/201475.2175.5075.1975.48343,456
5/29/201475.1475.2874.9075.28323,894
5/28/201475.1275.1574.8474.99344,542
5/27/201474.9675.1574.9475.10473,565
5/23/201474.5674.8274.3574.79373,171
5/22/201474.3774.6674.2574.50283,834
5/21/201474.3174.4674.1174.41309,797
5/20/201474.7074.7373.9174.12674,993
5/19/201474.4574.8574.3774.75607,006
5/16/201474.2674.6274.0974.62305,493
5/15/201474.7274.7273.9274.30453,248
5/13/201475.2875.4575.1175.19384,584
5/12/201475.0175.3074.9775.28963,951
5/8/201474.6675.2474.4974.70466,875
5/7/201474.2074.7974.0974.78881,901
5/6/201474.3974.4574.0374.08400,125
5/5/201474.1974.6173.9774.501,935,330
5/2/201474.5774.9574.4374.55362,531
5/1/201474.6574.7174.2174.60708,144
4/30/201474.3574.7074.2074.69388,556
4/29/201474.4774.6774.3574.40347,831
4/28/201474.2574.5073.6574.35353,789
4/25/201474.2274.3173.7673.98392,098
4/24/201474.5574.6374.2574.39346,497
4/23/201474.3974.5674.2574.39387,591
4/22/201474.1974.5474.1274.40595,315
4/21/201474.1274.1973.9074.16423,041
4/17/201473.9774.2473.9274.11385,387
4/16/201473.7174.0073.5773.99394,658
4/15/201472.8373.3272.4573.32536,393
4/14/201472.7272.8072.2172.68509,300
4/11/201472.5572.7372.1372.21775,407
4/10/201473.7974.0072.6072.72656,951
4/9/201473.5073.8073.3073.80419,061
4/8/201472.9673.3972.7773.37397,062
4/7/201473.3573.5872.9673.01601,832
4/4/201474.3774.6573.4073.52539,404
4/3/201474.1174.2173.8974.10293,760
4/2/201473.8374.0973.6574.03541,853
Trading Center