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 )

143.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 143.91 144.03 142.56 143.34 335,935 -0.66(-0.46%)
Nov 29, 2024 143.93 144.33 143.81 144.00 93,314 +0.24(+0.17%)
Nov 27, 2024 143.87 144.45 143.65 143.76 159,735 +0.29(+0.20%)
Nov 26, 2024 143.65 143.65 142.87 143.47 148,716 -0.05(-0.03%)
Nov 25, 2024 143.08 144.00 143.08 143.52 171,830 +1.21(+0.85%)
Nov 22, 2024 141.51 142.41 141.51 142.31 173,999 +1.03(+0.73%)
Nov 21, 2024 139.90 141.36 139.46 141.28 156,009 +1.66(+1.19%)
Nov 20, 2024 139.40 139.69 138.73 139.62 147,316 -0.10(-0.07%)
Nov 19, 2024 139.66 140.01 138.86 139.72 239,965 -0.62(-0.44%)
Nov 18, 2024 139.69 140.62 139.62 140.34 169,044 +0.67(+0.48%)
Nov 15, 2024 139.75 140.28 139.53 139.67 166,585 -0.23(-0.16%)
Nov 14, 2024 140.85 141.00 139.85 139.90 818,119 -0.88(-0.63%)
Nov 13, 2024 141.00 141.31 140.69 140.78 145,308 -0.08(-0.06%)
Nov 12, 2024 141.76 141.95 140.73 140.86 173,638 -1.05(-0.74%)
Nov 11, 2024 141.68 142.60 141.68 141.91 164,859 +0.36(+0.25%)
Nov 08, 2024 140.75 141.88 140.72 141.55 162,639 +0.91(+0.65%)
Nov 07, 2024 141.12 141.38 140.58 140.64 143,603 -0.32(-0.23%)
Nov 06, 2024 141.66 141.66 140.18 140.96 221,477 +1.69(+1.21%)
Nov 05, 2024 138.06 139.27 137.54 139.27 122,917 +1.14(+0.83%)
Nov 04, 2024 138.13 138.91 137.79 138.13 153,330 -0.05(-0.04%)
Nov 01, 2024 138.86 139.27 138.02 138.18 187,351 +0.00(+0.00%)
Oct 31, 2024 138.80 139.26 138.15 138.18 211,239 -0.80(-0.58%)
Oct 30, 2024 139.01 139.62 138.78 138.98 137,738 -0.26(-0.19%)
Oct 29, 2024 139.69 139.95 139.13 139.24 195,133 -1.13(-0.81%)
Oct 28, 2024 140.13 140.82 140.13 140.37 154,716 +0.69(+0.49%)
Oct 25, 2024 141.24 141.41 139.57 139.68 246,665 -1.27(-0.90%)
Oct 24, 2024 141.32 141.43 140.62 140.95 163,092 -0.37(-0.26%)
Oct 23, 2024 141.06 141.63 140.70 141.32 159,123 -0.10(-0.07%)
Oct 22, 2024 141.63 141.70 140.84 141.42 155,510 -1.09(-0.76%)
Oct 21, 2024 143.66 143.91 142.30 142.51 141,704 -1.17(-0.81%)
Oct 18, 2024 143.26 143.72 142.85 143.68 124,237 +0.51(+0.36%)
Oct 17, 2024 143.74 143.74 142.89 143.17 145,210 -0.35(-0.24%)
Oct 16, 2024 142.87 143.65 142.68 143.52 172,176 +0.85(+0.60%)
Oct 15, 2024 142.58 144.06 142.51 142.67 169,827 +0.07(+0.05%)
Oct 14, 2024 141.54 142.65 141.20 142.60 117,639 +1.14(+0.81%)
Oct 11, 2024 140.38 141.51 140.38 141.46 153,109 +1.27(+0.91%)
Oct 10, 2024 140.67 140.81 139.90 140.19 121,151 -0.42(-0.30%)
Oct 09, 2024 139.87 141.03 139.74 140.61 139,863 +0.72(+0.51%)
Oct 08, 2024 139.85 140.13 139.39 139.89 183,156 +0.09(+0.06%)
Oct 07, 2024 140.63 140.63 139.35 139.80 161,985 -1.06(-0.75%)
Oct 04, 2024 140.55 141.00 140.06 140.86 241,228 +0.31(+0.22%)
Oct 03, 2024 141.10 141.22 140.21 140.55 237,905 -0.92(-0.65%)
Oct 02, 2024 141.51 141.87 141.03 141.47 164,770 -0.42(-0.30%)
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.