Historical Stock Prices

(ETF)
SDY 
$74.11
*  
0.12
 negative 
0.16%
Get SDY Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 73.97 74.24 73.92 74.11 385,387
04/16/2014 73.71 74 73.57 73.99 394,658
04/15/2014 72.83 73.32 72.45 73.32 536,393
04/14/2014 72.72 72.804 72.2101 72.68 509,300
04/11/2014 72.55 72.73 72.131 72.21 775,407
04/10/2014 73.79 74 72.601 72.72 656,951
04/09/2014 73.5 73.8 73.3 73.8 419,061
04/08/2014 72.96 73.386 72.77 73.37 397,062
04/07/2014 73.35 73.5825 72.9636 73.01 601,764
04/04/2014 74.37 74.65 73.404 73.52 539,404
04/03/2014 74.11 74.21 73.886 74.1 293,760
04/02/2014 73.83 74.09 73.65 74.03 541,853
04/01/2014 73.71 73.78 73.354 73.77 582,166
03/31/2014 73.12 73.6 73.08 73.58 564,336
03/28/2014 72.5 72.98 72.5 72.77 378,981
03/27/2014 72.3 72.571 72.17 72.41 423,438
03/26/2014 73.06 73.1596 72.42 72.43 472,504
03/25/2014 72.7 72.98 72.5 72.77 474,315
03/24/2014 72.88 73.07 72.23 72.44 602,164
03/21/2014 72.8 73.3202 72.661 72.7 742,749
03/20/2014 72.65 73.03 72.48 72.98 880,187
03/19/2014 73.49 73.59 72.48 72.8 347,573
03/18/2014 73.09 73.556 73.09 73.44 382,212
03/17/2014 72.8 73.2529 72.8 73.16 904,275
03/14/2014 72.38 72.8099 72.38 72.55 629,668
03/13/2014 73.28 73.324 72.34 72.48 1,302,592
03/12/2014 72.73 73.09 72.716 73.06 1,148,764
03/11/2014 73.33 73.44 72.85 73 2,068,529
03/10/2014 73.16 73.2799 72.91 73.18 757,876
03/07/2014 73.54 73.6 73.02 73.29 792,738
03/06/2014 73.35 73.42 73.201 73.27 731,535
03/05/2014 73.5 73.55 73.1 73.22 413,512
03/04/2014 73.2 73.57 73.2 73.48 682,483
03/03/2014 72.49 72.76 72.1603 72.6 683,343
02/28/2014 72.7 73.3 72.6 73.06 466,554
02/27/2014 72.27 72.67 72.2504 72.67 335,943
02/26/2014 72.4 72.6 72.174 72.34 492,108
02/25/2014 72.1 72.5249 71.99 72.23 668,373
02/24/2014 72.04 72.67 72.031 72.12 376,540
02/21/2014 72.08 72.2899 71.94 71.98 371,913
02/20/2014 71.65 72.12 71.41 72 501,655
02/19/2014 71.88 72.32 71.52 71.59 726,738
02/18/2014 71.82 72.049 71.7401 71.98 495,104
02/14/2014 71.44 71.9572 71.33 71.93 526,075
02/13/2014 70.71 71.6199 70.6801 71.58 1,415,570
02/12/2014 71.22 71.3597 70.9065 71.1 1,324,207
02/11/2014 70.38 71.17 70.26 71.04 690,600
02/10/2014 70.13 70.4072 69.91 70.4 734,428
02/07/2014 69.74 70.23 69.56 70.22 672,926
02/06/2014 68.91 69.42 68.885 69.41 750,325
02/05/2014 68.67 68.9499 68.3 68.8 700,233
02/04/2014 68.92 68.99 68.39 68.86 1,202,775
02/03/2014 70.24 70.4 68.467 68.57 1,244,113
01/31/2014 70 70.85 69.71 70.44 739,905
01/30/2014 70.5 70.86 70.35 70.73 775,317
01/29/2014 70.25 70.56 69.99 70.1 901,768
01/28/2014 70.35 70.8632 70.35 70.82 655,631
01/27/2014 70.59 70.71 70.05 70.29 798,824
01/24/2014 71.42 71.5 70.43 70.43 1,018,818
01/23/2014 72.03 72.06 71.52 71.77 1,496,361
01/22/2014 72.46 72.51 72.161 72.36 901,964
01/21/2014 72.43 72.53 71.97 72.38 712,345
01/17/2014 72.35 72.41 72.0199 72.12 979,192
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 your brokers before you trade


Want to trade FX?