SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
136.48
-0.48 (-0.35%)
Aug 1, 2025, 4:00 PM - Market closed
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 136.86 | 136.93 | 135.43 | 136.48 | 136.48 | -0.35% | 377,399 |
| Jul 31, 2025 | 137.27 | 138.04 | 136.58 | 136.96 | 136.96 | -0.63% | 210,859 |
| Jul 30, 2025 | 139.13 | 139.13 | 137.24 | 137.83 | 137.83 | -0.98% | 199,371 |
| Jul 29, 2025 | 139.19 | 139.26 | 138.68 | 139.20 | 139.20 | 0.19% | 155,788 |
| Jul 28, 2025 | 139.75 | 139.85 | 138.83 | 138.94 | 138.94 | -0.66% | 157,939 |
| Jul 25, 2025 | 139.73 | 139.96 | 138.95 | 139.86 | 139.86 | 0.16% | 179,971 |
| Jul 24, 2025 | 139.95 | 140.31 | 139.48 | 139.63 | 139.63 | -0.33% | 240,064 |
| Jul 23, 2025 | 140.33 | 140.52 | 139.54 | 140.09 | 140.09 | -0.15% | 192,276 |
| Jul 22, 2025 | 138.24 | 140.45 | 138.24 | 140.30 | 140.30 | 1.37% | 251,604 |
| Jul 21, 2025 | 139.18 | 139.47 | 138.36 | 138.40 | 138.40 | -0.16% | 423,188 |
| Jul 18, 2025 | 139.23 | 139.50 | 138.26 | 138.62 | 138.62 | -0.16% | 213,985 |
| Jul 17, 2025 | 137.67 | 139.05 | 137.67 | 138.84 | 138.84 | 0.71% | 178,909 |
| Jul 16, 2025 | 137.45 | 138.00 | 136.53 | 137.86 | 137.86 | 0.58% | 216,232 |
| Jul 15, 2025 | 138.98 | 138.98 | 137.05 | 137.07 | 137.07 | -1.30% | 270,918 |
| Jul 14, 2025 | 138.61 | 139.00 | 138.07 | 138.88 | 138.88 | 0.06% | 376,262 |
| Jul 11, 2025 | 138.99 | 139.21 | 138.37 | 138.79 | 138.79 | -0.62% | 173,198 |
| Jul 10, 2025 | 138.63 | 140.31 | 138.40 | 139.66 | 139.66 | 0.75% | 227,654 |
| Jul 9, 2025 | 138.58 | 138.72 | 137.73 | 138.62 | 138.62 | 0.24% | 218,584 |
| Jul 8, 2025 | 137.68 | 138.74 | 137.48 | 138.29 | 138.29 | 0.38% | 188,034 |
| Jul 7, 2025 | 138.64 | 138.91 | 137.27 | 137.76 | 137.76 | -0.74% | 189,666 |
| Jul 3, 2025 | 138.75 | 139.16 | 138.55 | 138.79 | 138.79 | 0.19% | 127,586 |
| Jul 2, 2025 | 138.08 | 138.70 | 137.53 | 138.52 | 138.52 | 0.33% | 166,309 |
| Jul 1, 2025 | 135.63 | 138.88 | 135.63 | 138.06 | 138.06 | 1.72% | 264,520 |
| Jun 30, 2025 | 135.24 | 135.93 | 134.95 | 135.73 | 135.73 | 0.35% | 228,720 |
| Jun 27, 2025 | 135.15 | 136.01 | 134.75 | 135.26 | 135.26 | 0.27% | 195,911 |
| Jun 26, 2025 | 134.31 | 134.94 | 134.25 | 134.89 | 134.89 | 0.69% | 187,497 |
| Jun 25, 2025 | 135.05 | 135.05 | 133.68 | 133.97 | 133.97 | -0.84% | 381,922 |
| Jun 24, 2025 | 134.92 | 135.33 | 134.51 | 135.11 | 135.11 | 0.47% | 366,982 |
| Jun 23, 2025 | 133.25 | 134.57 | 132.89 | 134.48 | 134.48 | 0.40% | 346,500 |
| Jun 20, 2025 | 134.40 | 134.80 | 133.77 | 133.94 | 133.02 | -0.03% | 208,013 |
| Jun 18, 2025 | 134.25 | 134.77 | 133.90 | 133.98 | 133.06 | -0.09% | 152,515 |
| Jun 17, 2025 | 134.86 | 134.91 | 133.93 | 134.10 | 133.18 | -0.81% | 234,964 |
| Jun 16, 2025 | 135.62 | 136.06 | 134.91 | 135.20 | 134.27 | 0.30% | 292,410 |
| Jun 13, 2025 | 135.82 | 136.22 | 134.58 | 134.80 | 133.88 | -1.19% | 176,478 |
| Jun 12, 2025 | 135.73 | 136.45 | 135.34 | 136.43 | 135.50 | 0.39% | 155,089 |
| Jun 11, 2025 | 136.81 | 136.81 | 135.58 | 135.90 | 134.97 | -0.53% | 190,899 |
| Jun 10, 2025 | 135.97 | 137.00 | 135.68 | 136.62 | 135.68 | 0.78% | 199,099 |
| Jun 9, 2025 | 135.46 | 136.22 | 134.97 | 135.56 | 134.63 | 0.24% | 305,798 |
| Jun 6, 2025 | 135.19 | 135.68 | 134.78 | 135.23 | 134.30 | 0.71% | 247,668 |
| Jun 5, 2025 | 134.92 | 134.92 | 134.10 | 134.27 | 133.35 | -0.30% | 224,425 |
| Jun 4, 2025 | 135.54 | 135.63 | 134.68 | 134.68 | 133.76 | -0.50% | 283,531 |
| Jun 3, 2025 | 134.55 | 135.51 | 134.13 | 135.35 | 134.42 | 0.47% | 280,187 |
| Jun 2, 2025 | 134.50 | 134.74 | 133.26 | 134.72 | 133.80 | 0.01% | 342,227 |
| May 30, 2025 | 134.18 | 135.11 | 133.76 | 134.70 | 133.78 | 0.23% | 183,242 |
| May 29, 2025 | 134.05 | 134.42 | 133.14 | 134.39 | 133.47 | 0.55% | 208,752 |
| May 28, 2025 | 135.12 | 135.27 | 133.55 | 133.66 | 132.75 | -1.15% | 359,804 |
| May 27, 2025 | 134.12 | 135.23 | 133.73 | 135.21 | 134.28 | 1.63% | 445,054 |
| May 23, 2025 | 132.32 | 133.35 | 131.96 | 133.04 | 132.13 | -0.14% | 185,243 |
| May 22, 2025 | 133.75 | 133.90 | 132.45 | 133.23 | 132.32 | -0.64% | 234,900 |
| May 21, 2025 | 135.80 | 135.87 | 134.04 | 134.09 | 133.17 | -1.86% | 196,309 |