Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

State Street SPDR S&P Dividend ETF (NY:SDY)

137.23 +1.15 (+0.85%)

Official Closing Price Updated: 8:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	136.14	137.27	136.01	137.23	308,986	+1.15(+0.85%)
Nov 06, 2025	136.34	136.88	135.98	136.08	291,516	-0.42(-0.31%)
Nov 05, 2025	135.91	136.96	135.84	136.50	220,245	+0.44(+0.32%)
Nov 04, 2025	135.88	136.21	135.53	136.06	247,897	-0.02(-0.01%)
Nov 03, 2025	136.95	136.95	135.30	136.08	287,977	-1.14(-0.83%)
Oct 31, 2025	136.89	137.59	136.27	137.22	314,559	-0.12(-0.09%)
Oct 30, 2025	137.28	138.45	137.28	137.34	232,929	+0.22(+0.16%)
Oct 29, 2025	138.65	138.65	136.64	137.12	282,030	-1.81(-1.30%)
Oct 28, 2025	139.96	139.96	138.93	138.93	427,465	-1.41(-1.00%)
Oct 27, 2025	139.92	140.34	139.62	140.34	194,863	+0.75(+0.54%)
Oct 24, 2025	140.34	140.34	139.57	139.59	163,913	+0.09(+0.06%)
Oct 23, 2025	139.91	140.09	138.94	139.50	163,453	-0.31(-0.22%)
Oct 22, 2025	140.00	140.75	139.66	139.81	211,949	-0.42(-0.30%)
Oct 21, 2025	140.00	140.78	139.86	140.23	183,766	+0.11(+0.08%)
Oct 20, 2025	139.63	140.28	139.63	140.12	153,853	+0.87(+0.62%)
Oct 17, 2025	138.60	139.28	138.46	139.25	164,116	+0.94(+0.68%)
Oct 16, 2025	139.70	139.81	138.06	138.31	147,098	-1.26(-0.90%)
Oct 15, 2025	139.86	140.60	138.54	139.57	212,065	+0.00(+0.00%)
Oct 14, 2025	137.56	139.88	137.56	139.57	165,402	+1.54(+1.12%)
Oct 13, 2025	137.90	138.58	137.60	138.03	186,126	+0.56(+0.41%)
Oct 10, 2025	139.55	139.78	137.47	137.47	250,118	-1.59(-1.14%)
Oct 09, 2025	140.40	140.68	138.89	139.06	289,423	-1.34(-0.95%)
Oct 08, 2025	140.40	140.50	139.75	140.40	350,445	+0.21(+0.15%)
Oct 07, 2025	140.61	140.82	139.97	140.19	160,041	-0.21(-0.15%)
Oct 06, 2025	140.78	140.81	140.23	140.40	201,545	-0.24(-0.17%)
Oct 03, 2025	140.02	141.33	140.02	140.64	203,634	+0.76(+0.54%)
Oct 02, 2025	139.70	140.32	139.51	139.88	207,726	-0.10(-0.07%)
Oct 01, 2025	140.01	140.33	139.47	139.98	295,112	-0.07(-0.05%)
Sep 30, 2025	139.11	140.20	139.11	140.05	246,816	+0.75(+0.54%)
Sep 29, 2025	139.68	139.68	138.78	139.30	317,637	-0.03(-0.02%)
Sep 26, 2025	138.42	139.33	138.38	139.33	173,057	+1.30(+0.94%)
Sep 25, 2025	138.86	139.04	137.86	138.03	224,489	-0.82(-0.59%)
Sep 24, 2025	138.73	139.01	138.46	138.85	375,881	+0.29(+0.21%)
Sep 23, 2025	138.24	139.13	138.24	138.56	821,686	+0.48(+0.35%)
Sep 22, 2025	138.42	138.42	137.80	138.08	298,879	-0.49(-0.35%)
Sep 19, 2025	139.22	139.22	138.30	138.57	212,667	-0.43(-0.31%)
Sep 18, 2025	138.86	139.37	138.52	139.00	282,547	+0.07(+0.05%)
Sep 17, 2025	138.81	140.45	138.61	138.93	271,794	+0.42(+0.30%)
Sep 16, 2025	138.92	139.26	138.41	138.51	318,288	-0.40(-0.29%)
Sep 15, 2025	139.91	139.95	138.83	138.91	274,946	-0.87(-0.63%)
Sep 12, 2025	140.28	140.57	139.78	139.78	190,615	-0.79(-0.57%)
Sep 11, 2025	138.75	140.72	138.75	140.58	230,458	+1.87(+1.35%)
Sep 10, 2025	138.91	139.26	138.03	138.71	235,672	-0.28(-0.20%)
Sep 09, 2025	139.19	139.30	138.73	138.99	275,725	-0.48(-0.34%)
Sep 08, 2025	139.81	139.81	138.63	139.46	316,860	-0.56(-0.40%)
Sep 05, 2025	140.22	141.12	139.34	140.02	273,696	-0.17(-0.12%)
Sep 04, 2025	139.62	140.19	139.22	140.19	240,934	+0.96(+0.69%)
Sep 03, 2025	139.13	139.42	138.56	139.22	207,704	-0.34(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

State Street SPDR S&P Dividend ETF (NY:SDY)

Historical Prices