Historical Stock Prices

(ETF)
SDY 
$81.93
*  
0.36
0.44%
Get SDY Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading SDY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 81.67 81.93 81.65 81.93 499,603
05/26/2016 81.57 81.6899 81.4299 81.57 458,124
05/25/2016 81.32 81.63 81.01 81.47 729,071
05/24/2016 80.43 81.186 80.38 81.04 1,768,382
05/23/2016 80.1 80.2141 79.97 80.01 468,735
05/20/2016 80.02 80.31 79.93 80.16 436,040
05/19/2016 79.49 79.799 79.128 79.74 706,990
05/18/2016 80.08 80.64 79.4773 79.92 564,799
05/17/2016 81.28 81.42 80.03 80.35 1,506,896
05/16/2016 80.83 81.63 80.79 81.44 628,091
05/13/2016 81.53 81.53 80.5778 80.79 821,191
05/12/2016 81.54 81.74 81.19 81.63 473,694
05/11/2016 81.75 81.78 81.23 81.26 926,648
05/10/2016 81.44 81.85 81.34 81.85 667,508
05/09/2016 81.07 81.3099 80.88 81.19 524,250
05/06/2016 80.41 81 80.25 80.97 489,098
05/05/2016 80.77 81.04 80.4966 80.63 4,019,961
05/04/2016 80.59 80.92 80.41 80.72 2,623,772
05/03/2016 81.03 81.03 80.4 80.8 1,656,009
05/02/2016 80.92 81.41 80.56 81.37 439,712
04/29/2016 80.68 80.83 80.23 80.69 1,300,543
04/28/2016 81.07 81.6 80.74 80.92 763,447
04/27/2016 81.24 81.71 81.0301 81.61 562,039
04/26/2016 80.97 81.27 80.87 81.15 528,281
04/25/2016 80.65 80.77 80.39 80.77 517,509
04/22/2016 80.39 80.8742 80.39 80.8 722,056
04/21/2016 81.27 81.28 80.24 80.26 693,802
04/20/2016 81.68 81.81 81.26 81.29 782,491
04/19/2016 81.34 81.73 81.3067 81.61 794,221
04/18/2016 80.7 81.27 80.61 81.25 697,654
04/15/2016 80.66 80.97 80.64 80.94 661,625
04/14/2016 80.82 80.96 80.55 80.62 927,134
04/13/2016 80.47 80.79 80.23 80.79 664,145
04/12/2016 79.46 80.2491 79.43 80.13 862,371
04/11/2016 79.67 80.09 79.34 79.34 1,133,837
04/08/2016 79.42 79.76 79.21 79.41 494,265
04/07/2016 79.31 79.46 78.68 78.99 734,239
04/06/2016 79.4 79.68 78.91 79.68 1,575,915
04/05/2016 79.52 79.59 79.0755 79.22 843,555
04/04/2016 80.37 80.37 79.762 79.88 466,874
04/01/2016 79.51 80.4 79.34 80.37 484,920
03/31/2016 80.1 80.2 79.81 79.93 605,364
03/30/2016 80.32 80.37 80 80.11 903,585
03/29/2016 78.97 80.05 78.85 80.05 787,236
03/28/2016 79 79.21 78.762 79.09 488,733
03/24/2016 78.43 78.86 78.27 78.86 558,030
03/23/2016 79.15 79.16 78.76 78.77 470,214
03/22/2016 79.03 79.46 78.8401 79.29 562,410
03/21/2016 79.22 79.384 79.01 79.26 472,512
03/18/2016 79.31 79.52 79.07 79.25 1,594,942
03/17/2016 78.57 79.83 78.52 79.69 1,137,522
03/16/2016 77.7 78.64 77.66 78.51 948,399
03/15/2016 77.51 77.898 77.42 77.85 535,646
03/14/2016 78.02 78.14 77.8 78.01 574,610
03/11/2016 77.71 78.25 77.71 78.23 819,480
03/10/2016 77.34 77.64 76.48 77.2 771,734
03/09/2016 77.22 77.4428 76.99 77.2 519,957
03/08/2016 77.22 77.3835 76.87 76.96 770,874
03/07/2016 76.88 77.592 76.83 77.56 766,715
03/04/2016 76.68 77.311 76.41 77.16 978,870
03/03/2016 76.13 76.68 75.88 76.68 1,262,739
03/02/2016 75.48 76.2 75.29 76.2 671,203
03/01/2016 74.78 75.73 74.68 75.71 1,223,426
02/29/2016 74.84 75.3399 74.36 74.36 523,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?