S&P Dividend SPDR (NY: SDY )

105.40 USD +1.60 (+1.54%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 105.31 105.31 103.65 103.80 546,698 -1.87(-1.77%)
Nov 27, 2020 106.40 106.40 105.40 105.67 705,600 -0.69(-0.65%)
Nov 25, 2020 107.14 107.14 106.00 106.36 486,100 -1.00(-0.93%)
Nov 24, 2020 105.92 107.49 105.87 107.36 566,599 +2.66(+2.54%)
Nov 23, 2020 103.94 105.08 103.79 104.70 1,205,041 +1.52(+1.47%)
Nov 20, 2020 103.42 103.73 102.90 103.18 455,300 -0.47(-0.45%)
Nov 19, 2020 103.27 103.74 102.58 103.65 409,624 +0.06(+0.06%)
Nov 18, 2020 105.54 105.73 103.59 103.59 490,219 -1.67(-1.59%)
Nov 17, 2020 105.14 105.66 104.14 105.26 437,181 -0.90(-0.85%)
Nov 16, 2020 105.68 106.18 104.79 106.16 2,539,344 +2.56(+2.47%)
Nov 13, 2020 101.99 103.79 101.93 103.60 516,000 +2.26(+2.23%)
Nov 12, 2020 102.53 102.55 100.39 101.34 558,372 -1.95(-1.89%)
Nov 11, 2020 104.79 104.79 102.75 103.29 525,950 -1.08(-1.03%)
Nov 10, 2020 102.14 104.66 102.10 104.37 942,780 +2.64(+2.60%)
Nov 09, 2020 101.39 104.11 101.21 101.73 858,294 +5.44(+5.65%)
Nov 06, 2020 97.16 97.53 96.04 96.29 390,200 -0.65(-0.67%)
Nov 05, 2020 96.06 97.54 96.02 96.94 523,263 +1.87(+1.97%)
Nov 04, 2020 96.36 97.14 95.01 95.07 1,169,235 -1.74(-1.80%)
Nov 03, 2020 96.20 97.29 96.13 96.81 869,184 +1.74(+1.83%)
Nov 02, 2020 93.56 95.18 93.13 95.07 845,124 +2.61(+2.82%)
Oct 30, 2020 92.04 92.83 91.44 92.46 861,400 +0.01(+0.01%)
Oct 29, 2020 91.60 93.12 90.62 92.45 850,017 +0.69(+0.75%)
Oct 28, 2020 92.97 93.73 91.69 91.76 782,126 -2.74(-2.90%)
Oct 27, 2020 96.09 96.14 94.50 94.50 469,230 -1.77(-1.84%)
Oct 26, 2020 96.96 97.00 95.32 96.27 607,654 -1.73(-1.77%)
Oct 23, 2020 98.11 98.45 97.33 98.00 407,500 +0.39(+0.40%)
Oct 22, 2020 96.37 97.68 96.28 97.61 471,595 +1.31(+1.36%)
Oct 21, 2020 96.24 96.93 96.19 96.30 490,043 -0.08(-0.08%)
Oct 20, 2020 96.26 97.23 96.12 96.38 641,494 +0.54(+0.56%)
Oct 19, 2020 97.44 97.69 95.69 95.84 500,135 -1.45(-1.49%)
Oct 16, 2020 97.46 97.80 96.99 97.29 581,900 -0.02(-0.02%)
Oct 15, 2020 95.89 97.43 95.68 97.31 566,781 +0.50(+0.52%)
Oct 14, 2020 97.08 97.82 96.69 96.81 504,835 -0.27(-0.28%)
Oct 13, 2020 97.79 98.09 96.80 97.08 531,828 -1.16(-1.18%)
Oct 12, 2020 97.83 98.52 97.66 98.24 513,511 +0.63(+0.65%)
Oct 09, 2020 98.23 98.47 97.43 97.61 476,800 -0.08(-0.08%)
Oct 08, 2020 96.97 97.72 96.91 97.69 526,736 +1.93(+2.02%)
Oct 07, 2020 95.29 96.18 95.20 95.76 504,053 +1.19(+1.26%)
Oct 06, 2020 95.35 96.63 94.44 94.57 789,906 -0.41(-0.43%)
Oct 05, 2020 94.06 95.11 94.06 94.98 587,590 +1.55(+1.66%)
Oct 02, 2020 91.22 93.88 91.20 93.43 661,800 +1.01(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.