SPDR S&P Dividend ETF Historical Stock Prices

(ETF)
SDY 
$81.22
*  
1.1775
1.47%
Get SDY Alerts
*Delayed - data as of Jun. 28, 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 28-MAR-2016 TO 28-JUN-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.
16:00 80.60 81.22 80.39 81.22 1,485,489
06/28/2016 80.7 81.22 80.39 81.22 1,485,489
06/27/2016 80.62 80.62 79.482 80.0425 1,898,783
06/24/2016 80.98 82.34 80.9676 81.19 2,121,960
06/23/2016 82.93 83.47 82.93 83.47 442,894
06/22/2016 82.55 82.82 82.35 82.41 528,687
06/21/2016 82.61 82.79 82.38 82.54 576,779
06/20/2016 82.59 82.96 82.42 82.47 743,560
06/17/2016 81.86 82 81.4601 81.92 457,586
06/16/2016 81.95 82.51 81.58 82.49 580,878
06/15/2016 82.39 82.7 82.1101 82.22 596,075
06/14/2016 82.13 82.2499 81.8 82.19 500,520
06/13/2016 82.76 82.96 82.2 82.23 571,567
06/10/2016 83 83.174 82.65 82.89 586,386
06/09/2016 83.14 83.48 83.06 83.41 583,469
06/08/2016 82.96 83.44 82.95 83.37 442,906
06/07/2016 82.89 83.15 82.6601 82.94 1,321,260
06/06/2016 82.51 82.862 82.41 82.75 1,155,460
06/03/2016 82.28 82.55 81.82 82.45 2,170,813
06/02/2016 81.85 82.35 81.7552 82.35 502,904
06/01/2016 81.58 82.02 81.48 81.99 950,793
05/31/2016 82.07 82.21 81.555 81.8 561,907
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
*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?