Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Dividend SPDR (NY: SDY )

131.24 +0.35 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 119.40 120.51 119.33 120.47 380,369 +1.67(+1.40%)
Mar 30, 2023 119.31 119.47 118.45 118.81 341,616 +0.13(+0.11%)
Mar 29, 2023 118.27 118.69 118.07 118.68 333,997 +1.11(+0.94%)
Mar 28, 2023 116.96 117.89 116.96 117.57 281,622 +0.40(+0.34%)
Mar 27, 2023 117.28 117.70 116.83 117.17 455,296 +0.81(+0.69%)
Mar 24, 2023 114.24 116.42 113.83 116.36 453,491 +1.70(+1.49%)
Mar 23, 2023 115.63 116.59 114.07 114.66 612,022 -0.75(-0.65%)
Mar 22, 2023 118.00 118.13 115.41 115.41 457,434 -2.52(-2.14%)
Mar 21, 2023 118.52 118.80 117.17 117.93 447,773 +0.55(+0.47%)
Mar 20, 2023 116.26 117.74 116.26 117.39 544,693 +1.74(+1.51%)
Mar 17, 2023 117.22 117.33 115.20 115.64 337,751 -2.01(-1.71%)
Mar 16, 2023 115.88 118.11 115.57 117.66 525,750 +0.89(+0.76%)
Mar 15, 2023 115.92 116.92 115.26 116.77 909,103 -1.01(-0.86%)
Mar 14, 2023 118.24 118.65 116.58 117.77 433,753 +1.39(+1.20%)
Mar 13, 2023 115.38 117.97 115.02 116.38 789,207 -0.41(-0.35%)
Mar 10, 2023 118.51 118.79 116.02 116.79 766,723 -1.87(-1.57%)
Mar 09, 2023 120.84 121.06 118.50 118.65 472,999 -2.14(-1.77%)
Mar 08, 2023 120.77 121.05 120.15 120.79 510,351 +0.16(+0.13%)
Mar 07, 2023 122.48 122.63 120.47 120.64 647,674 -1.88(-1.53%)
Mar 06, 2023 123.29 123.56 122.19 122.52 338,044 -0.77(-0.63%)
Mar 03, 2023 122.40 123.32 121.71 123.29 309,988 +1.31(+1.07%)
Mar 02, 2023 120.83 122.18 120.53 121.98 404,210 +0.70(+0.57%)
Mar 01, 2023 121.47 121.73 120.68 121.29 504,916 -0.57(-0.47%)
Feb 28, 2023 122.40 122.98 121.86 121.86 446,621 -0.49(-0.40%)
Feb 27, 2023 122.97 123.68 122.11 122.35 403,914 +0.14(+0.11%)
Feb 24, 2023 121.66 122.40 121.06 122.22 588,368 -0.50(-0.41%)
Feb 23, 2023 122.93 123.37 121.81 122.72 355,020 +0.16(+0.13%)
Feb 22, 2023 122.73 123.41 122.20 122.56 460,767 -0.01(-0.01%)
Feb 21, 2023 124.22 124.31 122.48 122.58 451,720 -2.62(-2.10%)
Feb 17, 2023 124.18 125.35 123.87 125.20 380,458 +0.65(+0.52%)
Feb 16, 2023 124.65 125.44 123.85 124.55 307,206 -0.98(-0.78%)
Feb 15, 2023 124.26 125.54 124.14 125.53 302,948 +0.66(+0.53%)
Feb 14, 2023 125.20 125.82 124.01 124.87 292,081 -0.68(-0.54%)
Feb 13, 2023 124.21 125.55 124.11 125.55 291,784 +1.45(+1.17%)
Feb 10, 2023 122.96 124.22 122.93 124.09 317,056 +1.04(+0.84%)
Feb 09, 2023 125.51 125.71 122.82 123.06 377,342 -1.86(-1.49%)
Feb 08, 2023 125.41 125.85 124.75 124.92 381,814 -1.46(-1.16%)
Feb 07, 2023 125.63 126.64 124.63 126.38 734,006 +0.40(+0.32%)
Feb 06, 2023 126.31 126.64 125.54 125.98 406,036 -1.06(-0.84%)
Feb 03, 2023 127.17 127.44 126.48 127.05 1,790,754 -0.92(-0.72%)
Feb 02, 2023 126.76 128.28 126.60 127.97 497,684 +1.46(+1.15%)
Feb 01, 2023 124.88 127.40 124.50 126.51 855,812 +1.18(+0.94%)
Jan 31, 2023 123.38 125.32 123.13 125.32 506,052 +2.20(+1.78%)
Jan 30, 2023 123.36 124.28 123.05 123.13 530,052 -0.68(-0.55%)
Jan 27, 2023 123.44 124.35 123.15 123.80 517,852 +0.10(+0.08%)
Jan 26, 2023 123.68 123.78 122.79 123.71 1,575,620 +0.31(+0.25%)
Jan 25, 2023 122.47 123.40 121.89 123.40 868,803 +0.00(+0.00%)
Jan 24, 2023 122.95 123.78 122.37 123.40 491,694 -0.07(-0.06%)
Jan 23, 2023 122.64 124.04 122.36 123.47 851,866 +0.90(+0.74%)
Jan 20, 2023 121.26 122.56 120.34 122.56 642,342 +1.72(+1.43%)
Jan 19, 2023 121.88 122.05 120.83 120.84 478,611 -1.56(-1.27%)
Jan 18, 2023 124.91 125.00 122.38 122.40 712,441 -2.43(-1.95%)
Jan 17, 2023 125.39 125.89 124.69 124.83 561,995 -0.64(-0.51%)
Jan 13, 2023 124.53 125.68 124.18 125.47 339,917 +0.26(+0.21%)
Jan 12, 2023 125.47 125.64 124.42 125.21 483,735 +0.16(+0.13%)
Jan 11, 2023 124.20 125.04 124.08 125.04 452,948 +1.19(+0.96%)
Jan 10, 2023 123.25 123.91 122.68 123.85 527,902 +0.62(+0.50%)
Jan 09, 2023 124.06 124.92 123.23 123.23 490,147 -0.66(-0.53%)
Jan 06, 2023 122.02 124.19 121.98 123.89 528,740 +2.74(+2.26%)
Jan 05, 2023 121.97 122.39 120.69 121.15 1,036,639 -1.63(-1.32%)
Jan 04, 2023 122.01 123.34 121.90 122.78 1,009,472 +1.33(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.