$87.26 +1.19 (%) SPDR S&P Divid Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDY historical data

Date Open High Low Close Volume
12/6/201685.7786.0785.5586.07657,533
12/5/201685.5485.7185.4585.67932,056
12/2/201685.1985.5885.0285.24893,036
12/1/201685.3985.6085.0785.18701,829
11/30/201685.9386.0085.2085.20810,078
11/29/201685.4585.9885.4185.83635,117
11/28/201685.6785.8385.4585.521,178,650
11/25/201685.3585.7685.3385.75299,101
11/23/201685.0685.2584.9585.23765,518
11/21/201684.3684.6984.3184.66719,128
11/18/201684.2984.3484.0284.09695,992
11/17/201684.2884.4784.1284.221,021,910
11/16/201684.3584.4483.9784.231,255,590
11/15/201684.0784.4283.9184.411,011,200
11/14/201683.6284.1783.5084.103,287,820
11/11/201683.1783.5283.0383.471,022,160
11/10/201683.3483.7382.8583.37979,443
11/9/201681.2483.3381.1083.032,447,540
11/8/201681.6382.3381.5982.12810,131
11/7/201681.1381.7981.1181.771,212,210
11/4/201680.3080.6780.1880.191,045,240
11/3/201680.3680.5380.0280.15520,503
11/2/201680.6080.6980.1680.17739,495
11/1/201681.5381.5680.3480.67711,829
10/31/201681.1581.5380.9981.43926,694
10/28/201680.9681.4380.6680.96625,444
10/27/201681.8481.8780.8780.95487,616
10/26/201681.4881.8281.3181.60528,312
10/25/201681.9682.0081.6381.70756,926
10/24/201682.0982.4881.8882.06401,379
10/21/201681.6481.9181.3681.83920,861
10/20/201682.1982.3981.7681.98443,816
10/19/201682.2982.4681.9482.30656,403
10/18/201682.4182.5081.9482.13514,396
10/17/201682.1082.2481.8981.95469,116
10/14/201682.4082.6982.0782.08528,751
10/13/201681.9082.3281.4682.08561,947
10/12/201681.8982.3981.8282.22424,071
10/11/201682.7782.7881.5481.84770,005
10/10/201682.6683.3182.8782.94563,370
10/7/201683.2183.3782.2882.66842,598
10/6/201682.9683.2782.6983.161,461,150
10/5/201683.2283.4383.0883.131,663,670
10/4/201683.9783.9882.6983.022,424,980
10/3/201684.1484.2183.6983.90570,816
9/30/201684.1384.6584.0384.36633,596
9/29/201684.5884.6883.6483.81520,115
9/28/201684.2884.7083.9084.65421,822
9/27/201683.5284.3183.5284.13570,941
9/26/201684.1184.1483.7583.80919,844
9/23/201684.6684.6884.2784.27434,782
9/22/201684.5584.9384.4984.82834,616
9/21/201683.3184.2083.0484.12840,984
9/20/201683.4583.5883.0883.08497,155
9/19/201682.9183.4282.8783.08542,588
9/16/201682.7482.8982.2582.641,063,970
9/15/201682.7683.5982.6083.422,774,170
9/14/201683.1083.4782.6282.81836,704
9/13/201683.9784.0082.8383.021,190,940
9/12/201683.1584.5482.9984.381,268,390
9/9/201685.3985.3983.3983.391,062,130
9/8/201686.1986.2185.8485.89669,817
9/7/201686.1986.3385.9886.33747,432
9/6/201686.2886.3985.8686.25909,433
9/2/201685.8986.2885.7786.17588,167
9/1/201685.6785.7485.0785.56586,424
8/31/201685.8285.8785.3085.66498,999
8/30/201686.0986.2085.6785.95499,251
8/29/201685.5686.1385.5686.08532,795
8/26/201686.1286.5085.1685.47580,952
8/25/201685.8086.1885.7285.97447,235
8/24/201686.2086.2085.7185.86423,546
8/23/201686.2686.5086.1486.22457,469
8/22/201685.9386.0885.7186.01445,465
8/19/201685.8986.0485.6485.99519,496
8/18/201685.8086.1485.8086.13422,995
8/17/201685.6285.8485.2285.81639,883
8/16/201686.2186.2885.6485.64631,140
8/15/201686.3186.5586.2086.29470,253
8/12/201686.1186.3585.9986.14559,908
8/11/201686.2186.2886.0186.16463,025
8/10/201686.1386.2385.8686.05741,992
8/9/201686.0186.1385.8285.991,125,840
8/8/201686.1686.2185.8985.97631,055
8/5/201685.8086.1185.6086.05776,228
8/4/201685.5385.8085.4785.61517,809
8/3/201685.4185.5485.1185.53670,008
8/2/201686.0086.0185.2385.44895,862
8/1/201686.2286.3785.8886.01647,684
7/29/201686.1486.5385.8886.29667,661
7/28/201685.8686.3385.7286.20520,283
7/27/201686.3586.4585.6885.981,096,330
7/26/201686.0886.4585.8286.431,074,930
7/25/201686.2386.2985.8286.13527,738
7/22/201685.8386.3385.7786.32668,242
7/21/201685.9286.0685.5585.77677,120
7/20/201686.0086.1185.8186.02901,178
7/19/201685.8885.9385.6485.91563,944
7/18/201686.0286.1885.8485.97693,319
7/15/201686.1986.2785.8086.041,194,880
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center