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 )

125.78 +0.50 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 125.54 126.07 125.23 125.78 385,307 +0.50(+0.40%)
Feb 22, 2024 124.82 125.58 124.41 125.28 314,786 +0.45(+0.36%)
Feb 21, 2024 124.32 124.88 124.12 124.83 318,936 +0.52(+0.42%)
Feb 20, 2024 124.06 124.92 123.94 124.31 369,907 +0.07(+0.06%)
Feb 16, 2024 124.15 124.91 123.84 124.24 414,226 -0.25(-0.20%)
Feb 15, 2024 123.32 124.61 123.32 124.49 346,599 +1.58(+1.29%)
Feb 14, 2024 122.87 123.03 122.20 122.91 379,296 +0.63(+0.52%)
Feb 13, 2024 123.40 123.56 121.52 122.28 510,270 -2.05(-1.65%)
Feb 12, 2024 123.50 124.62 123.27 124.33 351,244 +1.00(+0.81%)
Feb 09, 2024 123.30 123.36 122.80 123.33 347,152 +0.03(+0.02%)
Feb 08, 2024 123.33 123.42 122.64 123.30 368,776 -0.12(-0.10%)
Feb 07, 2024 123.62 123.70 123.00 123.42 353,421 +0.38(+0.31%)
Feb 06, 2024 122.44 123.25 122.22 123.04 316,987 +0.74(+0.61%)
Feb 05, 2024 123.40 123.40 122.25 122.30 371,048 -1.84(-1.48%)
Feb 02, 2024 124.33 124.84 123.49 124.14 389,841 -0.68(-0.54%)
Feb 01, 2024 123.42 124.86 122.86 124.82 420,335 +1.29(+1.04%)
Jan 31, 2024 125.01 125.23 123.43 123.53 511,972 -1.27(-1.02%)
Jan 30, 2024 124.15 125.02 123.97 124.80 469,053 +0.34(+0.27%)
Jan 29, 2024 123.96 124.50 123.64 124.46 320,406 +0.52(+0.42%)
Jan 26, 2024 124.24 124.62 123.69 123.94 535,297 -0.03(-0.02%)
Jan 25, 2024 123.36 124.00 123.05 123.97 457,738 +1.69(+1.38%)
Jan 24, 2024 123.96 123.98 122.22 122.28 426,510 -1.25(-1.01%)
Jan 23, 2024 123.74 124.11 123.09 123.53 425,628 -0.23(-0.19%)
Jan 22, 2024 123.59 124.21 123.39 123.76 560,265 +0.22(+0.18%)
Jan 19, 2024 123.30 123.87 122.22 123.54 445,589 +0.66(+0.54%)
Jan 18, 2024 122.71 123.03 121.97 122.88 650,159 +0.38(+0.31%)
Jan 17, 2024 122.74 123.59 122.16 122.50 540,587 -0.92(-0.75%)
Jan 16, 2024 124.04 124.13 123.10 123.42 663,930 -1.02(-0.82%)
Jan 12, 2024 124.86 125.24 124.04 124.44 347,093 +0.29(+0.23%)
Jan 11, 2024 124.45 124.50 123.38 124.15 706,922 -0.31(-0.25%)
Jan 10, 2024 124.21 124.76 124.11 124.46 434,331 +0.16(+0.13%)
Jan 09, 2024 124.19 124.39 123.83 124.30 583,031 -0.67(-0.54%)
Jan 08, 2024 123.93 125.00 123.69 124.97 839,234 +0.87(+0.70%)
Jan 05, 2024 123.85 124.72 123.49 124.10 493,859 +0.11(+0.09%)
Jan 04, 2024 124.16 124.75 123.94 123.99 508,600 -0.24(-0.19%)
Jan 03, 2024 125.06 125.35 124.10 124.23 450,811 -1.25(-1.00%)
Jan 02, 2024 124.41 125.82 124.34 125.48 671,055 +0.51(+0.41%)
Dec 29, 2023 125.07 125.30 124.48 124.97 407,682 -0.27(-0.22%)
Dec 28, 2023 124.91 125.40 124.85 125.24 374,728 +0.17(+0.14%)
Dec 27, 2023 124.86 125.22 124.59 125.07 496,925 +0.23(+0.18%)
Dec 26, 2023 124.18 125.22 124.13 124.84 316,650 +0.62(+0.50%)
Dec 22, 2023 123.91 124.76 123.85 124.22 510,856 +0.51(+0.41%)
Dec 21, 2023 123.27 123.78 122.64 123.71 1,051,432 +1.16(+0.95%)
Dec 20, 2023 124.14 124.51 122.55 122.55 714,148 -1.91(-1.53%)
Dec 19, 2023 124.00 124.66 124.00 124.46 857,509 +0.79(+0.64%)
Dec 18, 2023 123.90 124.11 123.53 123.67 518,362 +0.15(+0.12%)
Dec 15, 2023 124.31 124.43 123.17 123.52 986,572 -1.08(-0.87%)
Dec 14, 2023 124.52 125.32 124.42 124.60 509,260 +0.84(+0.68%)
Dec 13, 2023 121.21 123.78 120.91 123.76 769,050 +2.53(+2.09%)
Dec 12, 2023 121.17 121.45 120.48 121.23 583,483 +0.25(+0.20%)
Dec 11, 2023 120.49 121.06 120.49 120.98 495,226 +0.67(+0.56%)
Dec 08, 2023 120.55 120.98 120.12 120.31 714,136 -0.25(-0.21%)
Dec 07, 2023 120.17 120.85 119.75 120.55 636,520 +0.63(+0.52%)
Dec 06, 2023 119.96 120.51 119.78 119.93 805,449 +0.23(+0.19%)
Dec 05, 2023 120.50 120.60 119.64 119.70 628,381 -1.10(-0.91%)
Dec 04, 2023 119.68 120.88 119.68 120.80 851,016 +0.54(+0.45%)
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.