SPDR S&P Dividend ETF Historical Stock Prices

(ETF)
SDY 
$76.74
*  
0.01
0.01%
Get SDY Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  76.55  76.80  76.4304  76.74 293,630
08/27/2014 76.63 76.88 76.62 76.75 330,888
08/26/2014 76.77 77.01 76.69 76.72 365,159
08/25/2014 76.7 76.89 76.63 76.76 332,125
08/22/2014 76.61 76.64 76.28 76.41 271,899
08/21/2014 76.48 76.78 76.44 76.63 340,395
08/20/2014 76.09 76.47 76.06 76.43 413,021
08/19/2014 75.99 76.27 75.95 76.27 511,555
08/18/2014 75.6 75.9 75.59 75.9 339,968
08/15/2014 75.5 75.63 74.78 75.24 739,670
08/14/2014 75.09 75.32 75.07 75.3 492,272
08/13/2014 74.65 75.1 74.59 74.98 472,782
08/12/2014 74.45 74.69 74.3 74.5 625,267
08/11/2014 74.56 74.8 74.47 74.53 713,871
08/08/2014 73.48 74.33 73.4401 74.26 612,561
08/07/2014 73.86 73.902 73.24 73.36 634,890
08/06/2014 73.24 73.76 73.18 73.61 497,435
08/05/2014 73.75 74.12 73.35 73.52 396,208
08/04/2014 73.89 74.12 73.31 74.05 493,659
08/01/2014 73.6 74 73.39 73.77 606,013
07/31/2014 74.8 74.86 73.79 73.81 576,794
07/30/2014 75.66 75.73 74.96 75.23 417,414
07/29/2014 75.98 76.1498 75.51 75.51 293,887
07/28/2014 75.82 75.97 75.51 75.87 503,588
07/25/2014 75.83 75.96 75.6 75.71 277,322
07/24/2014 76.11 76.19 75.91 75.97 542,519
07/23/2014 76.02 76.12 75.91 76.07 571,572
07/22/2014 76.15 76.15 75.94 75.99 350,044
07/21/2014 75.95 76.056 75.689 75.98 353,931
07/18/2014 75.54 76.19 75.43 76.15 441,835
07/17/2014 75.95 76.12 75.34 75.43 530,160
07/16/2014 76.44 76.47 75.8985 76.2 521,081
07/15/2014 76.3 76.5 75.9347 76.18 360,701
07/14/2014 76.47 76.47 76.25 76.27 518,924
07/11/2014 76.17 76.25 75.9001 76.11 295,283
07/10/2014 75.84 76.34 75.77 76.22 409,277
07/09/2014 76.47 76.53 76.22 76.43 471,720
07/08/2014 76.41 76.49 76.2499 76.33 450,848
07/07/2014 76.64 76.725 76.45 76.6 511,418
07/03/2014 76.72 76.82 76.624 76.82 266,326
07/02/2014 76.78 76.82 76.42 76.57 845,175
07/01/2014 76.68 77.089 76.59 76.83 679,422
06/30/2014 76.46 76.59 76.28 76.59 883,368
06/27/2014 76.02 76.49 75.98 76.49 611,417
06/26/2014 76.32 76.37 75.77 76.22 2,333,101
06/25/2014 75.98 76.36 75.85 76.31 769,304
06/24/2014 76.28 76.63 76.04 76.08 526,389
06/23/2014 76.73 76.748 76.3 76.42 370,805
06/20/2014 76.81 76.81 76.5066 76.6 902,715
06/19/2014 76.81 77.03 76.8 77.03 411,342
06/18/2014 76.16 76.79 76.12 76.78 328,579
06/17/2014 75.72 76.28 75.67 76.15 1,171,490
06/16/2014 75.7 76 75.62 75.82 287,297
06/13/2014 75.75 75.89 75.54 75.81 472,013
06/12/2014 76.05 76.17 75.49 75.69 584,392
06/11/2014 76.25 76.29 75.96 76.1 478,728
06/10/2014 76.58 76.5899 76.324 76.46 1,569,040
06/09/2014 76.52 76.79 76.48 76.65 563,862
06/06/2014 76.34 76.6 76.31 76.48 357,421
06/05/2014 75.72 76.3 75.48 76.29 364,770
06/04/2014 75.34 75.67 75.326 75.66 366,758
06/03/2014 75.44 75.56 75.32 75.49 470,668
06/02/2014 75.52 75.644 75.2899 75.61 408,449
05/30/2014 75.21 75.5 75.19 75.48 343,456
05/29/2014 75.14 75.28 74.9 75.28 323,894
05/28/2014 75.12 75.15 74.84 74.99 344,542
05/27/2014 74.96 75.1498 74.94 75.1 473,565
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?