Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

S&P Dividend SPDR (NY: SDY )

129.13 +0.77 (+0.60%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 128.40 128.48 127.73 128.36 232,672 -0.68(-0.53%)
Jun 10, 2024 128.75 129.16 128.33 129.04 187,984 -0.02(-0.02%)
Jun 07, 2024 128.95 129.88 128.71 129.06 151,654 -0.36(-0.28%)
Jun 06, 2024 129.33 129.86 128.98 129.42 176,015 -0.04(-0.03%)
Jun 05, 2024 129.80 129.80 128.81 129.46 210,790 -0.16(-0.12%)
Jun 04, 2024 129.37 130.04 129.12 129.62 180,409 -0.11(-0.08%)
Jun 03, 2024 130.32 130.34 128.97 129.73 380,497 -0.38(-0.29%)
May 31, 2024 128.08 130.30 127.93 130.11 299,278 +2.33(+1.82%)
May 30, 2024 126.98 127.84 126.98 127.78 245,168 +1.11(+0.88%)
May 29, 2024 127.35 127.36 126.64 126.67 334,038 -1.56(-1.22%)
May 28, 2024 129.54 129.63 128.00 128.23 234,207 -1.29(-1.00%)
May 24, 2024 129.65 129.90 129.25 129.52 418,348 +0.36(+0.28%)
May 23, 2024 131.26 131.26 129.13 129.16 380,614 -2.26(-1.72%)
May 22, 2024 131.54 131.99 131.10 131.42 251,953 -0.59(-0.45%)
May 21, 2024 131.92 132.28 131.66 132.01 177,804 +0.02(+0.02%)
May 20, 2024 132.43 132.49 131.92 131.99 204,685 -0.47(-0.35%)
May 17, 2024 132.18 132.46 131.86 132.46 137,953 +0.32(+0.24%)
May 16, 2024 131.96 132.44 131.81 132.14 231,349 +0.33(+0.25%)
May 15, 2024 131.90 132.03 131.66 131.81 198,199 +0.48(+0.37%)
May 14, 2024 131.71 132.06 130.99 131.33 183,120 +0.00(+0.00%)
May 13, 2024 131.65 132.33 131.24 131.33 439,145 -0.06(-0.05%)
May 10, 2024 131.25 131.47 131.00 131.39 337,829 +0.42(+0.32%)
May 09, 2024 129.95 131.00 129.90 130.97 390,967 +1.07(+0.82%)
May 08, 2024 129.48 130.01 129.40 129.90 350,174 +0.02(+0.02%)
May 07, 2024 129.60 130.07 129.60 129.88 201,599 +0.69(+0.53%)
May 06, 2024 129.00 129.36 128.67 129.19 170,779 +0.59(+0.46%)
May 03, 2024 128.69 128.91 127.89 128.60 191,751 +0.51(+0.40%)
May 02, 2024 127.99 128.34 127.39 128.09 237,494 +0.70(+0.55%)
May 01, 2024 127.11 128.69 126.91 127.39 225,294 +0.15(+0.12%)
Apr 30, 2024 127.84 128.21 127.24 127.24 290,171 -1.12(-0.87%)
Apr 29, 2024 127.70 128.40 127.70 128.36 212,623 +0.87(+0.68%)
Apr 26, 2024 127.83 128.29 127.45 127.49 151,306 -0.41(-0.32%)
Apr 25, 2024 127.79 128.26 127.08 127.90 233,104 -0.55(-0.43%)
Apr 24, 2024 127.73 128.64 127.23 128.45 228,454 +0.39(+0.30%)
Apr 23, 2024 127.87 128.49 127.76 128.06 188,238 +0.34(+0.27%)
Apr 22, 2024 127.15 128.31 126.48 127.72 216,593 +0.93(+0.73%)
Apr 19, 2024 125.82 126.95 125.72 126.79 219,829 +1.14(+0.91%)
Apr 18, 2024 125.52 126.01 125.15 125.65 238,840 +0.65(+0.52%)
Apr 17, 2024 125.21 125.49 124.37 125.00 222,585 +0.40(+0.32%)
Apr 16, 2024 125.29 125.30 124.42 124.60 256,966 -0.76(-0.61%)
Apr 15, 2024 127.01 127.21 124.96 125.36 273,195 -0.53(-0.42%)
Apr 12, 2024 127.11 127.23 125.54 125.89 260,903 -1.53(-1.20%)
Apr 11, 2024 128.28 128.29 126.98 127.42 218,194 -0.47(-0.37%)
Apr 10, 2024 128.42 128.50 127.35 127.89 343,699 -2.01(-1.55%)
Apr 09, 2024 129.58 130.02 128.93 129.90 314,954 +0.65(+0.50%)
Apr 08, 2024 129.05 129.71 129.05 129.25 208,390 +0.24(+0.19%)
Apr 05, 2024 128.44 129.18 128.09 129.01 253,692 +0.53(+0.41%)
Apr 04, 2024 130.25 130.57 128.22 128.48 257,385 -1.04(-0.80%)
Apr 03, 2024 129.81 129.87 129.27 129.52 341,285 -0.38(-0.29%)
Apr 02, 2024 130.32 130.56 129.63 129.90 263,830 -0.74(-0.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.