SPDR S&P Dividend ETF Historical Stock Prices

(ETF)
SDY 
$79.53
*  
0.26
0.33%
Get SDY Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading SDY now


Community Rating:
View:    SDY Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  79.34  79.56  79.17  79.53 790,131
03/02/2015 79.3 79.56 79.17 79.53 791,681
02/27/2015 79.39 79.591 79.26 79.27 993,834
02/26/2015 79.6 79.6 79.22 79.42 967,925
02/25/2015 79.83 79.9 79.54 79.67 580,941
02/24/2015 79.59 79.91 79.43 79.82 535,815
02/23/2015 79.58 79.6 79.3101 79.59 579,478
02/20/2015 78.97 79.65 78.63 79.65 568,665
02/19/2015 79.19 79.4 79.01 79.08 1,245,706
02/18/2015 79.19 79.5 78.952 79.47 523,690
02/17/2015 79.1 79.37 78.82 79.2 1,522,810
02/13/2015 78.94 79.18 78.751 79.16 793,919
02/12/2015 78.58 78.85 78.37 78.84 614,588
02/11/2015 78.41 78.48 77.84 78.24 749,106
02/10/2015 78.26 78.599 77.78 78.47 1,053,398
02/09/2015 78.11 78.46 77.81 78.02 731,839
02/06/2015 79.16 79.16 78.1942 78.46 841,239
02/05/2015 78.5 79.07 78.46 79.03 875,726
02/04/2015 78.54 78.6449 78.04 78.23 916,772
02/03/2015 78.04 78.795 77.84 78.77 1,317,294
02/02/2015 76.88 77.72 76.2101 77.67 1,276,900
01/30/2015 77.53 77.78 76.81 76.91 1,698,830
01/29/2015 77.55 78.17 76.9805 78.08 1,177,712
01/28/2015 78.68 78.68 77.25 77.37 1,339,943
01/27/2015 78.31 78.7 77.87 78.34 1,283,063
01/26/2015 78.65 78.929 78.1121 78.92 1,241,130
01/23/2015 79.12 79.25 78.59 78.63 1,036,351
01/22/2015 78.64 79.37 78.08 79.31 1,274,046
01/21/2015 77.84 78.48 77.592 78.35 1,032,268
01/20/2015 78.48 78.5699 77.49 78.03 1,399,626
01/16/2015 77.29 78.29 77.13 78.24 1,077,761
01/15/2015 77.96 78.1 77.25 77.38 659,967
01/14/2015 77.17 77.7 76.84 77.64 922,348
01/13/2015 78.54 79.08 77.36 77.96 1,357,235
01/12/2015 78.32 78.49 77.6901 78.05 1,418,126
01/09/2015 79.23 79.24 78.176 78.37 777,410
01/08/2015 78.58 79.21 78.27 79.16 925,448
01/07/2015 77.51 78.07 77.29 78 1,016,642
01/06/2015 77.63 77.971 76.69 77.01 1,343,345
01/05/2015 78.37 78.52 77.32 77.51 1,740,382
01/02/2015 79 79.17 78.2 78.77 1,124,819
12/31/2014 79.98 80.1 78.7494 78.8 1,635,661
12/30/2014 80.2 80.2 79.7 79.71 1,160,005
12/29/2014 79.79 80.24 79.76 80.16 939,600
12/26/2014 79.77 80.07 79.75 79.8 596,301
12/24/2014 79.68 79.81 79.55 79.62 664,835
12/23/2014 79.57 79.74 79.46 79.55 1,017,339
12/22/2014 79.11 79.52 78.934 79.35 1,256,686
12/19/2014 78.83 79.2 78.5854 78.96 1,459,099
12/18/2014 80.55 81.11 80.2128 81.11 1,615,243
12/17/2014 78.45 79.8047 78.2901 79.7 1,395,298
12/16/2014 78.18 79.5499 78.03 78.2 1,179,504
12/15/2014 79.17 79.34 78.085 78.37 1,026,708
12/12/2014 79.57 79.92 78.8 78.84 1,220,292
12/11/2014 79.81 80.59 79.7 80.05 640,128
12/10/2014 80.54 80.54 79.451 79.54 823,782
12/09/2014 80.03 80.76 79.88 80.69 905,626
12/08/2014 80.9 81.28 80.46 80.72 914,357
12/05/2014 81 81.1799 80.88 81 827,931
12/04/2014 80.93 81.24 80.671 81.07 991,021
12/03/2014 80.8 81.1301 80.68 81.07 2,214,304
12/02/2014 80.44 80.8299 80.3439 80.74 690,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?