State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
155.93
+0.88 (0.57%)
At close: Feb 27, 2026, 4:00 PM EST
155.97
+0.04 (0.03%)
After-hours: Feb 27, 2026, 8:00 PM EST
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 154.69 | 156.00 | 154.45 | 155.93 | 155.93 | 0.57% | 177,614 |
| Feb 26, 2026 | 154.89 | 155.63 | 154.35 | 155.05 | 155.05 | 0.32% | 191,336 |
| Feb 25, 2026 | 155.56 | 155.56 | 153.49 | 154.56 | 154.56 | -0.51% | 172,858 |
| Feb 24, 2026 | 154.77 | 155.55 | 154.77 | 155.36 | 155.36 | 0.38% | 173,042 |
| Feb 23, 2026 | 154.78 | 155.90 | 154.41 | 154.77 | 154.77 | -0.16% | 164,929 |
| Feb 20, 2026 | 154.49 | 155.25 | 154.02 | 155.02 | 155.02 | 0.34% | 133,932 |
| Feb 19, 2026 | 154.44 | 155.24 | 153.98 | 154.49 | 154.49 | 0.03% | 191,000 |
| Feb 18, 2026 | 154.66 | 154.99 | 154.03 | 154.44 | 154.44 | -0.07% | 200,130 |
| Feb 17, 2026 | 155.37 | 156.12 | 153.92 | 154.55 | 154.55 | -0.45% | 208,201 |
| Feb 13, 2026 | 153.94 | 155.70 | 153.94 | 155.25 | 155.25 | 0.74% | 246,176 |
| Feb 12, 2026 | 155.25 | 156.06 | 154.01 | 154.11 | 154.11 | -0.55% | 297,747 |
| Feb 11, 2026 | 154.32 | 155.18 | 154.05 | 154.96 | 154.96 | 0.66% | 148,164 |
| Feb 10, 2026 | 153.10 | 154.56 | 152.90 | 153.95 | 153.95 | 0.62% | 223,224 |
| Feb 9, 2026 | 153.18 | 153.35 | 152.28 | 153.00 | 153.00 | -0.26% | 182,053 |
| Feb 6, 2026 | 152.79 | 153.81 | 152.73 | 153.40 | 153.40 | 0.93% | 225,418 |
| Feb 5, 2026 | 152.45 | 152.85 | 151.77 | 151.98 | 151.98 | -0.44% | 234,375 |
| Feb 4, 2026 | 150.92 | 153.04 | 150.92 | 152.65 | 152.65 | 1.46% | 217,244 |
| Feb 3, 2026 | 148.72 | 151.04 | 148.66 | 150.46 | 150.46 | 0.84% | 221,972 |
| Feb 2, 2026 | 148.50 | 149.36 | 148.31 | 149.21 | 149.21 | 0.32% | 292,751 |
| Jan 30, 2026 | 147.37 | 148.73 | 146.95 | 148.73 | 148.73 | 0.88% | 437,396 |
| Jan 29, 2026 | 147.58 | 148.40 | 146.67 | 147.43 | 147.43 | 0.46% | 465,779 |
| Jan 28, 2026 | 147.09 | 147.50 | 146.39 | 146.75 | 146.75 | -0.20% | 751,976 |
| Jan 27, 2026 | 146.67 | 147.23 | 146.29 | 147.04 | 147.04 | 0.22% | 195,668 |
| Jan 26, 2026 | 146.96 | 147.37 | 146.42 | 146.72 | 146.72 | 0.08% | 237,662 |
| Jan 23, 2026 | 147.05 | 147.19 | 146.06 | 146.60 | 146.60 | -0.29% | 226,451 |
| Jan 22, 2026 | 147.19 | 147.71 | 146.89 | 147.03 | 147.03 | -0.02% | 235,757 |
| Jan 21, 2026 | 145.85 | 147.27 | 145.85 | 147.06 | 147.06 | 1.20% | 345,923 |
| Jan 20, 2026 | 145.56 | 145.87 | 144.89 | 145.32 | 145.32 | -0.81% | 338,943 |
| Jan 16, 2026 | 146.36 | 146.66 | 146.01 | 146.51 | 146.51 | -0.10% | 344,424 |
| Jan 15, 2026 | 146.31 | 146.92 | 145.77 | 146.66 | 146.66 | 0.30% | 290,057 |
| Jan 14, 2026 | 144.34 | 146.23 | 144.34 | 146.22 | 146.22 | 1.24% | 328,556 |
| Jan 13, 2026 | 144.28 | 144.83 | 143.68 | 144.43 | 144.43 | 0.40% | 361,671 |
| Jan 12, 2026 | 143.58 | 144.03 | 142.96 | 143.86 | 143.86 | 0.20% | 1,825,373 |
| Jan 9, 2026 | 143.12 | 143.90 | 143.10 | 143.57 | 143.57 | 0.44% | 404,319 |
| Jan 8, 2026 | 140.50 | 143.43 | 140.50 | 142.94 | 142.94 | 1.65% | 504,062 |
| Jan 7, 2026 | 142.41 | 142.69 | 140.57 | 140.62 | 140.62 | -1.15% | 583,821 |
| Jan 6, 2026 | 140.80 | 142.45 | 140.74 | 142.25 | 142.25 | 1.04% | 611,724 |
| Jan 5, 2026 | 140.07 | 141.07 | 139.78 | 140.78 | 140.78 | 0.53% | 468,279 |
| Jan 2, 2026 | 139.37 | 140.35 | 138.29 | 140.04 | 140.04 | 0.63% | 282,556 |
| Dec 31, 2025 | 140.08 | 140.08 | 139.09 | 139.16 | 139.16 | -0.69% | 143,505 |
| Dec 30, 2025 | 140.33 | 140.39 | 140.02 | 140.12 | 140.12 | -0.15% | 200,277 |
| Dec 29, 2025 | 140.36 | 140.65 | 140.16 | 140.33 | 140.33 | -0.01% | 286,748 |
| Dec 26, 2025 | 140.27 | 140.58 | 139.83 | 140.35 | 140.35 | -0.01% | 239,495 |
| Dec 24, 2025 | 139.82 | 140.41 | 139.75 | 140.36 | 140.36 | 0.47% | 308,294 |
| Dec 23, 2025 | 140.02 | 140.04 | 139.60 | 139.71 | 139.71 | -0.18% | 321,495 |
| Dec 22, 2025 | 139.45 | 140.17 | 139.25 | 139.96 | 139.96 | -0.26% | 283,427 |
| Dec 19, 2025 | 140.81 | 140.99 | 140.30 | 140.33 | 139.31 | -0.49% | 262,112 |
| Dec 18, 2025 | 141.48 | 142.05 | 140.91 | 141.02 | 140.00 | -0.26% | 287,622 |
| Dec 17, 2025 | 140.93 | 141.75 | 140.93 | 141.39 | 140.36 | 0.37% | 347,994 |
| Dec 16, 2025 | 142.11 | 142.17 | 140.42 | 140.87 | 139.85 | -0.80% | 198,425 |