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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Dividend SPDR (NY: SDY )

128.36 +0.87 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 124.38 124.61 123.79 124.28 409,946 -0.27(-0.22%)
Dec 28, 2023 124.22 124.71 124.16 124.55 376,809 +0.17(+0.14%)
Dec 27, 2023 124.17 124.53 123.90 124.38 499,685 +0.23(+0.18%)
Dec 26, 2023 123.49 124.53 123.44 124.15 318,408 +0.62(+0.50%)
Dec 22, 2023 123.23 124.07 123.17 123.53 513,693 +0.51(+0.41%)
Dec 21, 2023 122.59 123.10 121.96 123.03 1,057,272 +1.15(+0.95%)
Dec 20, 2023 123.45 123.82 121.87 121.87 718,114 -1.90(-1.54%)
Dec 19, 2023 123.31 123.97 123.31 123.77 862,271 +0.79(+0.64%)
Dec 18, 2023 123.22 123.42 122.85 122.99 521,241 +0.15(+0.12%)
Dec 15, 2023 123.62 123.74 122.49 122.84 992,051 -1.08(-0.87%)
Dec 14, 2023 123.83 124.62 123.73 123.91 512,089 +0.84(+0.68%)
Dec 13, 2023 120.54 123.09 120.24 123.08 773,322 +2.52(+2.09%)
Dec 12, 2023 120.50 120.78 119.82 120.56 586,724 +0.25(+0.21%)
Dec 11, 2023 119.83 120.39 119.83 120.31 497,977 +0.67(+0.56%)
Dec 08, 2023 119.89 120.31 119.45 119.64 718,103 -0.25(-0.21%)
Dec 07, 2023 119.50 120.18 119.09 119.89 640,055 +0.62(+0.52%)
Dec 06, 2023 119.30 119.85 119.12 119.27 809,922 +0.23(+0.19%)
Dec 05, 2023 119.84 119.94 118.98 119.04 631,872 -1.09(-0.91%)
Dec 04, 2023 119.02 120.21 119.02 120.13 855,742 +0.53(+0.44%)
Dec 01, 2023 117.96 119.60 117.88 119.60 618,709 +1.54(+1.30%)
Nov 30, 2023 117.20 118.10 116.76 118.06 355,441 +1.08(+0.92%)
Nov 29, 2023 117.49 117.86 116.80 116.99 596,207 -0.12(-0.10%)
Nov 28, 2023 117.20 117.71 116.93 117.11 429,689 -0.08(-0.07%)
Nov 27, 2023 117.25 117.38 116.77 117.18 535,234 -0.31(-0.26%)
Nov 24, 2023 117.08 117.55 117.07 117.49 167,167 +0.44(+0.38%)
Nov 22, 2023 116.89 117.24 116.73 117.05 370,765 +0.43(+0.37%)
Nov 21, 2023 116.39 116.76 116.10 116.61 521,615 +0.14(+0.12%)
Nov 20, 2023 116.18 116.77 115.69 116.47 621,037 +0.04(+0.03%)
Nov 17, 2023 116.50 116.68 116.13 116.43 571,182 +0.28(+0.24%)
Nov 16, 2023 116.19 116.52 115.87 116.16 454,638 +0.00(+0.00%)
Nov 15, 2023 115.87 116.79 115.83 116.16 541,789 +0.76(+0.66%)
Nov 14, 2023 113.98 115.64 113.98 115.40 417,825 +2.85(+2.53%)
Nov 13, 2023 112.49 112.86 112.19 112.55 503,909 -0.13(-0.11%)
Nov 10, 2023 112.32 112.74 111.70 112.67 430,759 +0.78(+0.70%)
Nov 09, 2023 113.05 113.13 111.73 111.89 450,605 -0.84(-0.74%)
Nov 08, 2023 113.23 113.36 112.31 112.73 459,249 -0.38(-0.33%)
Nov 07, 2023 113.41 113.44 112.91 113.11 805,448 -0.49(-0.43%)
Nov 06, 2023 114.06 114.18 113.45 113.60 601,552 -0.46(-0.41%)
Nov 03, 2023 113.93 114.77 113.93 114.07 384,818 +1.18(+1.05%)
Nov 02, 2023 111.41 112.95 111.41 112.88 524,961 +2.16(+1.95%)
Nov 01, 2023 110.57 111.01 109.92 110.72 893,455 +0.27(+0.24%)
Oct 31, 2023 109.88 110.59 109.53 110.45 661,921 +0.83(+0.76%)
Oct 30, 2023 109.33 109.90 108.85 109.63 467,383 +0.89(+0.82%)
Oct 27, 2023 110.32 110.32 108.41 108.74 435,715 -1.61(-1.46%)
Oct 26, 2023 110.33 111.10 110.29 110.35 509,368 +0.37(+0.33%)
Oct 25, 2023 110.11 110.56 109.54 109.98 512,603 -0.39(-0.35%)
Oct 24, 2023 110.33 110.72 109.92 110.37 390,723 +0.86(+0.78%)
Oct 23, 2023 110.03 110.64 109.48 109.51 349,053 -0.85(-0.77%)
Oct 20, 2023 111.12 111.60 110.35 110.36 449,927 -0.85(-0.76%)
Oct 19, 2023 112.27 112.75 111.06 111.20 478,134 -1.20(-1.07%)
Oct 18, 2023 113.50 113.53 112.30 112.41 940,118 -1.44(-1.27%)
Oct 17, 2023 112.67 114.40 112.67 113.85 494,166 +0.59(+0.52%)
Oct 16, 2023 112.90 113.61 112.49 113.26 342,434 +1.05(+0.93%)
Oct 13, 2023 112.47 112.83 111.76 112.21 554,796 +0.17(+0.15%)
Oct 12, 2023 113.69 113.71 111.46 112.04 513,082 -1.32(-1.17%)
Oct 11, 2023 113.53 113.76 112.67 113.36 708,360 +0.04(+0.03%)
Oct 10, 2023 112.91 113.89 112.82 113.33 380,896 +0.70(+0.62%)
Oct 09, 2023 111.57 112.72 111.55 112.62 569,384 +1.05(+0.94%)
Oct 06, 2023 110.59 112.14 109.58 111.58 603,682 +0.44(+0.40%)
Oct 05, 2023 111.55 111.76 110.70 111.14 733,966 -0.62(-0.56%)
Oct 04, 2023 111.50 111.87 110.47 111.76 440,033 +0.49(+0.44%)
Oct 03, 2023 111.41 111.94 110.89 111.26 639,830 -0.69(-0.62%)
Oct 02, 2023 113.12 113.16 111.34 111.95 524,166 -1.53(-1.35%)
Sep 29, 2023 114.50 114.60 113.11 113.48 434,907 -0.34(-0.30%)
Sep 28, 2023 113.74 114.20 113.47 113.83 338,073 +0.27(+0.23%)
Sep 27, 2023 114.27 114.41 112.93 113.56 541,542 -0.36(-0.31%)
Sep 26, 2023 115.06 115.28 113.87 113.92 526,867 -1.69(-1.46%)
Sep 25, 2023 115.14 115.62 115.22 115.61 426,980 +0.12(+0.10%)
Sep 22, 2023 116.04 116.27 115.42 115.49 396,603 -0.52(-0.45%)
Sep 21, 2023 117.24 117.38 115.97 116.01 656,886 -1.69(-1.43%)
Sep 20, 2023 118.31 118.86 117.62 117.70 593,357 -0.21(-0.18%)
Sep 19, 2023 118.02 118.23 117.47 117.90 489,701 -0.19(-0.16%)
Sep 18, 2023 118.35 118.56 117.76 118.09 317,801 -0.18(-0.15%)
Sep 15, 2023 118.79 119.21 118.16 118.27 275,920 -0.85(-0.71%)
Sep 14, 2023 118.43 119.18 118.43 119.11 408,471 +1.30(+1.11%)
Sep 13, 2023 118.16 118.36 117.57 117.81 674,989 -0.25(-0.22%)
Sep 12, 2023 118.11 118.55 117.94 118.07 310,398 -0.18(-0.15%)
Sep 11, 2023 118.19 118.56 117.98 118.24 347,723 +0.27(+0.23%)
Sep 08, 2023 118.04 118.22 117.72 117.97 420,152 +0.10(+0.08%)
Sep 07, 2023 117.87 118.39 117.53 117.87 332,670 -0.05(-0.04%)
Sep 06, 2023 118.41 118.41 117.50 117.92 328,958 -0.49(-0.41%)
Sep 05, 2023 119.93 119.93 118.38 118.41 392,840 -1.64(-1.36%)
Sep 01, 2023 120.49 120.83 119.82 120.05 233,095 +0.21(+0.17%)
Aug 31, 2023 120.46 120.73 119.84 119.84 290,288 -0.40(-0.33%)
Aug 30, 2023 120.11 120.69 120.06 120.24 320,852 +0.13(+0.11%)
Aug 29, 2023 119.34 120.15 119.16 120.11 374,953 +0.97(+0.81%)
Aug 28, 2023 119.06 119.74 118.88 119.14 463,124 +0.57(+0.48%)
Aug 25, 2023 118.29 118.99 117.77 118.58 418,380 +0.74(+0.63%)
Aug 24, 2023 118.28 119.45 117.83 117.83 316,029 -0.72(-0.60%)
Aug 23, 2023 118.05 118.55 117.94 118.55 351,404 +0.61(+0.52%)
Aug 22, 2023 118.47 118.66 117.78 117.94 558,959 -0.27(-0.23%)
Aug 21, 2023 118.87 118.91 117.60 118.21 545,474 -0.65(-0.54%)
Aug 18, 2023 118.32 119.12 118.28 118.86 465,892 +0.25(+0.21%)
Aug 17, 2023 119.56 119.96 118.61 118.61 331,561 -0.58(-0.49%)
Aug 16, 2023 119.84 120.23 119.18 119.19 360,022 -0.37(-0.31%)
Aug 15, 2023 120.67 120.69 119.57 119.57 324,306 -1.64(-1.35%)
Aug 14, 2023 121.64 121.73 120.96 121.20 327,219 -0.45(-0.37%)
Aug 11, 2023 121.14 121.77 121.05 121.65 273,546 +0.36(+0.30%)
Aug 10, 2023 122.14 122.78 121.06 121.29 344,961 -0.35(-0.29%)
Aug 09, 2023 121.89 122.31 121.47 121.64 293,648 -0.03(-0.02%)
Aug 08, 2023 121.94 121.94 120.76 121.67 362,542 -1.33(-1.08%)
Aug 07, 2023 122.36 123.12 122.36 123.01 290,287 +1.05(+0.86%)
Aug 04, 2023 123.03 123.45 121.84 121.96 615,893 -0.71(-0.58%)
Aug 03, 2023 123.44 123.55 122.64 122.66 655,848 -0.87(-0.71%)
Aug 02, 2023 123.31 124.13 123.18 123.54 468,153 -0.36(-0.29%)
Aug 01, 2023 124.03 124.62 123.66 123.90 419,797 -0.44(-0.35%)
Jul 31, 2023 124.56 124.85 124.04 124.34 438,960 +0.10(+0.08%)
Jul 28, 2023 124.18 124.76 123.62 124.24 429,031 +0.69(+0.56%)
Jul 27, 2023 125.36 125.36 123.34 123.56 444,293 -1.51(-1.21%)
Jul 26, 2023 124.15 125.36 124.15 125.07 328,433 +0.78(+0.63%)
Jul 25, 2023 123.99 124.58 123.70 124.28 383,413 +0.18(+0.14%)
Jul 24, 2023 123.73 124.41 123.69 124.11 338,976 +0.38(+0.31%)
Jul 21, 2023 123.91 124.12 123.20 123.72 384,321 +0.09(+0.07%)
Jul 20, 2023 123.11 123.66 122.37 123.63 346,414 +0.78(+0.64%)
Jul 19, 2023 122.18 122.95 122.00 122.85 384,171 +0.92(+0.76%)
Jul 18, 2023 120.88 122.34 120.85 121.93 485,238 +1.02(+0.84%)
Jul 17, 2023 120.48 121.26 119.92 120.91 651,866 +0.34(+0.28%)
Jul 14, 2023 121.56 121.56 120.06 120.57 465,702 -0.87(-0.72%)
Jul 13, 2023 121.09 121.51 120.81 121.44 513,287 +0.46(+0.38%)
Jul 12, 2023 121.37 121.62 120.73 120.98 459,540 +0.70(+0.58%)
Jul 11, 2023 119.14 120.31 119.08 120.28 311,984 +1.51(+1.27%)
Jul 10, 2023 118.07 119.51 118.06 118.77 374,970 +0.65(+0.55%)
Jul 07, 2023 118.11 119.15 117.75 118.12 548,556 -0.51(-0.43%)
Jul 06, 2023 118.92 118.94 117.77 118.64 359,169 -1.08(-0.90%)
Jul 05, 2023 120.07 120.53 119.56 119.71 789,035 -0.96(-0.80%)
Jul 03, 2023 120.18 120.84 119.76 120.67 182,483 +0.51(+0.42%)
Jun 30, 2023 120.08 120.46 119.77 120.16 341,748 +0.62(+0.52%)
Jun 29, 2023 118.32 119.61 118.13 119.55 291,840 +1.17(+0.99%)
Jun 28, 2023 118.78 118.78 117.90 118.38 426,212 -0.47(-0.40%)
Jun 27, 2023 117.97 119.03 117.66 118.85 311,976 +0.91(+0.77%)
Jun 26, 2023 117.00 118.22 116.95 117.94 365,661 +1.04(+0.89%)
Jun 23, 2023 117.84 118.16 116.81 116.90 603,917 -1.24(-1.05%)
Jun 22, 2023 119.14 119.35 117.93 118.14 433,701 -1.03(-0.86%)
Jun 21, 2023 119.02 119.62 118.26 119.17 444,198 -0.11(-0.09%)
Jun 20, 2023 120.34 120.36 119.28 119.28 384,731 -1.48(-1.23%)
Jun 16, 2023 120.88 121.26 120.43 120.76 385,597 +0.24(+0.20%)
Jun 15, 2023 119.19 120.70 120.52 395,585 +0.83(+0.69%)
May 08, 2023 120.73 120.75 119.41 119.69 275,529 -0.68(-0.57%)
May 05, 2023 119.68 120.71 119.64 120.38 428,842 +1.67(+1.41%)
May 04, 2023 119.03 119.29 117.96 118.70 543,532 -0.81(-0.68%)
May 03, 2023 120.12 121.37 119.41 119.51 543,938 -0.41(-0.34%)
May 02, 2023 121.33 121.33 118.59 119.92 537,993 -1.72(-1.42%)
May 01, 2023 121.75 122.45 121.54 121.64 490,729 -0.06(-0.05%)
Apr 28, 2023 120.86 121.97 120.84 121.70 540,838 +0.78(+0.64%)
Apr 27, 2023 118.84 120.98 118.84 120.92 431,152 +2.24(+1.89%)
Apr 26, 2023 119.72 119.90 118.56 118.68 308,802 -1.45(-1.21%)
Apr 25, 2023 121.03 121.23 120.13 120.13 330,511 -1.31(-1.08%)
Apr 24, 2023 121.27 121.71 121.13 121.45 304,957 +0.24(+0.20%)
Apr 21, 2023 121.54 121.62 120.50 121.20 278,241 +0.04(+0.03%)
Apr 20, 2023 120.83 121.35 120.70 121.17 328,651 -0.08(-0.06%)
Apr 19, 2023 120.62 121.31 120.48 121.24 266,097 +0.43(+0.36%)
Apr 18, 2023 121.27 121.28 120.30 120.81 312,046 -0.21(-0.18%)
Apr 17, 2023 120.09 121.03 119.99 121.03 390,297 +0.99(+0.83%)
Apr 14, 2023 120.88 121.42 119.50 120.04 297,202 -0.85(-0.70%)
Apr 13, 2023 120.28 121.15 119.65 120.88 528,066 +0.61(+0.51%)
Apr 12, 2023 121.36 121.52 120.11 120.27 313,859 -0.59(-0.49%)
Apr 11, 2023 120.54 121.31 120.54 120.86 342,147 +0.58(+0.48%)
Apr 10, 2023 119.37 120.29 119.12 120.29 314,123 +0.58(+0.49%)
Apr 06, 2023 119.81 119.93 119.25 119.70 225,551 +0.02(+0.02%)
Apr 05, 2023 119.22 119.86 119.22 119.69 524,640 +0.19(+0.15%)
Apr 04, 2023 120.67 120.81 119.01 119.50 398,695 -1.06(-0.88%)
Apr 03, 2023 120.59 121.19 120.15 120.56 450,630 +0.09(+0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.