SPDR S&P Dividend ETF $74.11

up +0.12


17/4/2014 04:15 PM  |  NYSEARCA : SDY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
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
4/1/201473.7173.7873.3573.77582,266
3/31/201473.1273.6073.0873.58564,406
3/28/201472.5072.9872.5072.77378,981
3/27/201472.3072.5772.1772.41423,438
3/26/201473.0673.1672.4272.43472,504
3/25/201472.7072.9872.5072.77474,315
3/24/201472.8873.0772.2372.44602,164
3/21/201472.7673.3272.6672.70742,829
3/20/201472.6573.0372.4872.98880,187
3/19/201473.4973.5972.4872.80347,573
3/18/201473.0973.5673.0973.44382,212
3/17/201472.8073.2572.8073.16904,275
3/14/201472.3872.8172.3872.55629,668
3/13/201473.2873.3272.3472.481,303,700
3/12/201472.7373.0972.7273.061,148,780
3/11/201473.3373.4472.8573.002,068,530
3/10/201473.1673.2872.9173.18757,876
3/7/201473.5473.6073.0273.29792,738
3/6/201473.3573.4273.2073.27731,535
3/5/201473.5073.5573.1073.22413,512
3/4/201473.2073.5773.2073.48682,483
3/3/201472.4972.7672.1672.60683,343
2/28/201472.7073.3072.6073.06466,554
2/27/201472.2772.6772.2572.67336,205
2/26/201472.4072.6072.1772.34492,108
2/25/201472.1072.5371.9972.23668,375
2/24/201472.0472.6772.0372.12376,540
2/21/201472.0872.2971.9471.98371,913
2/20/201471.6572.1271.4172.00501,655
2/19/201471.8872.3271.5271.59726,738
2/18/201471.8272.0571.7471.98495,104
2/14/201471.4471.9671.3371.93526,075
2/13/201470.7171.6270.6871.581,415,570
2/12/201471.2271.3670.9171.101,324,210
2/11/201470.3871.1770.2671.04690,600
2/10/201470.1370.4169.9170.40734,428
2/7/201469.7470.2369.5670.22672,926
2/6/201468.9169.4268.8969.41750,325
2/5/201468.6768.9568.3068.80700,233
2/4/201468.9268.9968.3968.861,202,780
2/3/201470.2470.4068.4768.571,244,180
1/31/201470.0070.8569.7170.44740,005
1/30/201470.5070.8670.3570.73775,317
1/29/201470.2570.5669.9970.10901,768
1/28/201470.3570.8670.3570.82655,631
1/27/201470.5970.7170.0570.29798,824
1/24/201471.4171.5070.4370.431,018,820
1/23/201472.0372.0671.5271.771,496,810
1/22/201472.4672.5172.1672.36901,964
1/21/201472.4372.5371.9772.38712,345
1/17/201472.3572.4172.0272.12979,192
1/16/201472.2572.4172.1672.41554,195
1/15/201472.3372.5472.2172.42883,486
1/14/201471.7772.2371.5872.20608,596
1/13/201472.3872.4571.4771.591,096,310
1/10/201472.1572.5472.1272.51606,836
1/9/201472.1072.2371.7172.06938,001
1/8/201472.1672.1971.7671.98666,347
1/7/201471.9072.3371.9072.18865,823
1/6/201472.1172.2071.6171.73734,381
1/3/201471.9372.2071.8171.95590,095
1/2/201472.3372.4571.6571.831,156,040
12/31/201372.7672.7672.4072.62740,488
12/30/201372.5072.6272.4772.56447,156
12/27/201372.3772.6272.3772.48407,645
12/26/201372.2372.4572.2172.39594,459
12/24/201371.9372.2771.9372.17318,688
12/23/201371.9472.0971.8171.89826,033
12/20/201371.3171.9071.0071.761,534,660
12/19/201373.1573.1672.7172.921,053,120
12/18/201372.2073.3271.6673.321,404,510
12/17/201372.2072.3571.9172.08799,147
12/16/201372.1472.4472.1072.261,497,440
12/13/201371.9772.0671.7071.86448,555
12/12/201372.0172.1371.6771.84779,053
12/11/201372.8672.9772.0372.11829,349
12/10/201373.1073.1372.8372.88590,374
12/9/201373.5473.6273.1373.21605,906
12/6/201372.7273.0772.5673.07684,638
12/5/201372.1572.2171.9071.95354,348
12/4/201372.2872.6371.7572.29431,584
12/3/201372.4872.6372.1672.46651,411
12/2/201373.0273.0772.5172.59631,987
11/29/201373.3273.3972.9673.04509,030
11/27/201373.2673.2873.0373.21417,302
11/26/201373.3673.4773.1873.23504,100
11/25/201373.7073.7573.1873.35495,968
11/22/201373.4273.6373.2273.59347,655
11/21/201373.0673.4573.0073.41522,971
Trading Center