Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
132.68
+1.20 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.19133.43131.12132.68132.680.13%209,989
Dec 19, 2024133.38134.06132.51132.51131.48-0.35%362,009
Dec 18, 2024136.41136.64132.91132.98131.95-2.54%419,200
Dec 17, 2024136.74137.37136.23136.45135.39-0.63%277,107
Dec 16, 2024138.15138.56137.20137.32136.25-0.65%236,997
Dec 13, 2024138.69138.73137.85138.22137.15-0.42%301,345
Dec 12, 2024138.95139.24138.73138.80137.72-0.18%191,900
Dec 11, 2024139.99140.11138.99139.05137.97-0.45%199,948
Dec 10, 2024140.02140.39138.69139.68138.59-0.37%419,685
Dec 9, 2024140.44141.06140.08140.20139.11-0.03%246,600
Dec 6, 2024141.44141.51140.17140.24139.15-0.58%240,132
Dec 5, 2024141.53141.68140.97141.06139.96-0.31%860,300
Dec 4, 2024141.96142.00141.10141.50140.40-0.43%209,900
Dec 3, 2024143.46143.49142.09142.11141.01-0.86%239,031
Dec 2, 2024143.91144.03142.56143.34142.23-0.46%335,869
Nov 29, 2024143.93144.33143.81144.00142.880.17%93,312
Nov 27, 2024143.87144.45143.65143.76142.640.20%159,734
Nov 26, 2024143.65143.65142.87143.47142.35-0.03%148,716
Nov 25, 2024143.08144.00143.08143.52142.400.85%171,833
Nov 22, 2024141.51142.41141.51142.31141.200.73%174,000
Nov 21, 2024139.90141.36139.46141.28140.181.19%156,033
Nov 20, 2024139.40139.69138.73139.62139.62-0.07%147,315
Nov 19, 2024139.66140.01138.86139.72139.72-0.44%240,000
Nov 18, 2024139.69140.62139.62140.34140.340.48%169,047
Nov 15, 2024139.75140.28139.53139.67139.67-0.16%166,600
Nov 14, 2024140.85141.00139.85139.90139.90-0.63%818,128
Nov 13, 2024141.00141.31140.69140.78140.78-0.06%145,408
Nov 12, 2024141.76141.95140.73140.86140.86-0.74%173,637
Nov 11, 2024141.68142.60141.68141.91141.910.25%164,900
Nov 8, 2024140.75141.88140.72141.55141.550.65%162,638
Nov 7, 2024141.12141.38140.58140.64140.64-0.23%143,649
Nov 6, 2024141.66141.66140.18140.96140.961.21%221,500
Nov 5, 2024138.06139.27137.54139.27139.270.83%124,026
Nov 4, 2024138.13138.91137.79138.13138.13-0.04%153,332
Nov 1, 2024138.86139.27138.02138.18138.18-187,400
Oct 31, 2024138.80139.26138.15138.18138.18-0.58%211,238
Oct 30, 2024139.01139.62138.78138.98138.98-0.19%137,737
Oct 29, 2024139.69139.95139.14139.24139.24-0.81%195,132
Oct 28, 2024140.13140.82140.13140.37140.370.49%154,715
Oct 25, 2024141.24141.41139.57139.68139.68-0.90%246,700
Oct 24, 2024141.32141.43140.62140.95140.95-0.26%163,100
Oct 23, 2024141.06141.64140.70141.32141.32-0.07%159,122
Oct 22, 2024141.63141.70140.84141.42141.42-0.76%155,509
Oct 21, 2024143.66143.91142.30142.51142.51-0.81%141,704
Oct 18, 2024143.26143.72142.85143.68143.680.36%124,236
Oct 17, 2024143.74143.74142.89143.17143.17-0.24%145,208
Oct 16, 2024142.87143.65142.68143.52143.520.60%172,200
Oct 15, 2024142.58144.06142.51142.67142.670.05%169,830
Oct 14, 2024141.54142.65141.20142.60142.600.81%117,400
Oct 11, 2024140.38141.51140.38141.46141.460.91%153,108
Oct 10, 2024140.67140.81139.90140.19140.19-0.30%121,200
Oct 9, 2024139.87141.03139.74140.61140.610.51%139,924
Oct 8, 2024139.85140.13139.39139.89139.890.06%183,200
Oct 7, 2024140.63140.63139.35139.80139.80-0.75%162,034
Oct 4, 2024140.55141.00140.06140.86140.860.22%241,357
Oct 3, 2024141.10141.22140.21140.55140.55-0.65%237,904
Oct 2, 2024141.51141.87141.03141.47141.47-0.30%164,800
Oct 1, 2024141.96142.27141.26141.89141.89-0.11%247,303
Sep 30, 2024141.71142.21141.03142.04142.040.25%162,506
Sep 27, 2024141.55142.62141.52141.69141.690.43%129,649
Sep 26, 2024140.52141.33140.52141.08141.080.63%160,243
Sep 25, 2024141.20141.50140.09140.19140.19-0.65%138,600
Sep 24, 2024141.16141.60140.78141.11141.110.05%276,835
Sep 23, 2024140.35141.04140.12141.04141.040.72%286,800
Sep 20, 2024140.01140.17139.52140.03140.03-0.76%157,229
Sep 19, 2024141.64141.67140.66141.10140.310.37%125,826
Sep 18, 2024141.16142.14140.37140.58139.80-0.33%164,129
Sep 17, 2024141.26141.92140.77141.05140.27-0.13%150,800
Sep 16, 2024140.80141.52140.67141.24140.450.68%151,200
Sep 13, 2024139.38140.40139.29140.29139.510.94%146,124
Sep 12, 2024138.63139.04137.82138.99138.220.33%308,700
Sep 11, 2024138.94138.99136.45138.53137.76-0.37%202,100
Sep 10, 2024139.08139.36138.59139.05138.280.06%244,100
Sep 9, 2024138.22139.38138.01138.97138.200.91%179,249
Sep 6, 2024138.67139.27137.59137.72136.95-0.61%154,600
Sep 5, 2024140.00140.00138.19138.57137.80-0.67%196,634
Sep 4, 2024139.35140.15138.96139.50138.720.14%182,899
Sep 3, 2024139.42140.07138.99139.31138.53-0.41%218,819
Aug 30, 2024139.16140.04138.56139.89139.110.76%159,316
Aug 29, 2024138.90139.48138.03138.83138.060.32%170,600
Aug 28, 2024138.47138.96137.81138.39137.62-0.03%175,108
Aug 27, 2024138.45138.73138.14138.43137.66-0.21%221,300
Aug 26, 2024138.49139.46138.49138.72137.950.35%231,300
Aug 23, 2024137.55138.54137.48138.24137.470.82%137,600
Aug 22, 2024137.44137.69136.66137.11136.35-0.15%177,473
Aug 21, 2024136.73137.48136.66137.32136.560.85%214,032
Aug 20, 2024136.24136.48135.96136.16135.40-0.15%255,600
Aug 19, 2024135.74136.46135.74136.37135.610.49%166,800
Aug 16, 2024134.93135.76134.93135.71134.950.41%182,575
Aug 15, 2024134.88135.39134.52135.15134.400.83%221,949
Aug 14, 2024133.79134.44133.66134.04133.290.21%148,223
Aug 13, 2024133.02133.86132.53133.76133.020.81%191,400
Aug 12, 2024133.39133.39132.35132.69131.95-0.47%219,281
Aug 9, 2024133.35133.66132.22133.32132.58-245,500
Aug 8, 2024132.23133.53132.03133.32132.581.02%218,700
Aug 7, 2024133.08134.20131.92131.98131.25-0.25%361,700
Aug 6, 2024131.80133.81131.56132.31131.570.69%459,024
Aug 5, 2024132.78133.29131.09131.40130.67-2.20%465,869
Aug 2, 2024134.41135.28132.77134.35133.60-0.32%536,648
Aug 1, 2024135.26136.03134.08134.78134.03-0.04%280,811