Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
134.29
-0.84 (-0.62%)
At close: Mar 28, 2025, 4:00 PM
133.00
-1.29 (-0.96%)
After-hours: Mar 28, 2025, 7:49 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025135.20135.45134.05134.29134.29-0.62%652,820
Mar 27, 2025134.88135.67134.57135.13135.130.25%273,626
Mar 26, 2025133.97135.14133.97134.79134.790.83%423,810
Mar 25, 2025134.47134.57133.03133.68133.68-0.52%307,000
Mar 24, 2025133.96134.77133.74134.38134.380.13%203,916
Mar 21, 2025134.49134.66133.62134.20133.39-0.66%224,030
Mar 20, 2025135.29135.71134.77135.09134.27-0.54%161,764
Mar 19, 2025135.65136.10134.88135.82135.000.21%195,238
Mar 18, 2025135.89136.05135.18135.53134.71-0.43%187,811
Mar 17, 2025134.54136.57134.54136.12135.301.11%247,133
Mar 14, 2025133.38134.82133.08134.62133.811.15%221,031
Mar 13, 2025133.71134.53132.73133.09132.28-0.37%301,264
Mar 12, 2025135.04135.20133.28133.58132.77-1.31%266,442
Mar 11, 2025138.00138.00135.11135.35134.53-2.16%415,697
Mar 10, 2025138.18140.92137.65138.34137.50-0.24%400,161
Mar 7, 2025136.22139.10136.02138.67137.831.63%209,657
Mar 6, 2025135.75136.79135.18136.45135.62-0.07%294,966
Mar 5, 2025135.73136.94135.26136.54135.710.45%207,763
Mar 4, 2025138.09138.31135.88135.93135.11-1.76%256,451
Mar 3, 2025138.64139.51137.61138.36137.520.05%322,273
Feb 28, 2025137.11138.40136.68138.29137.451.33%277,344
Feb 27, 2025136.49137.25136.20136.47135.64-0.21%242,761
Feb 26, 2025137.81137.81136.46136.76135.93-0.81%266,691
Feb 25, 2025137.12138.04137.12137.88137.050.67%302,929
Feb 24, 2025136.67137.60136.29136.96136.130.31%291,260
Feb 21, 2025136.73136.90136.25136.54135.71-0.09%241,366
Feb 20, 2025135.79136.76135.67136.66135.830.42%267,407
Feb 19, 2025135.18136.26135.01136.09135.270.72%330,698
Feb 18, 2025134.23135.22133.99135.12134.300.64%417,987
Feb 14, 2025135.01135.58134.26134.26133.45-0.46%225,386
Feb 13, 2025133.91134.99133.67134.88134.061.03%447,913
Feb 12, 2025133.19133.85132.88133.51132.70-0.69%235,692
Feb 11, 2025133.38134.45133.11134.44133.630.70%244,580
Feb 10, 2025133.39133.59132.78133.51132.700.46%219,012
Feb 7, 2025133.73133.74132.78132.90132.10-0.52%228,476
Feb 6, 2025134.52134.52133.16133.60132.79-0.45%259,985
Feb 5, 2025134.03134.29133.27134.21133.400.40%201,860
Feb 4, 2025133.52134.13133.30133.67132.86-0.28%224,151
Feb 3, 2025133.22134.52132.34134.05133.24-0.36%456,375
Jan 31, 2025134.99135.59134.24134.54133.73-0.51%530,367
Jan 30, 2025134.61135.68134.59135.23134.411.08%194,153
Jan 29, 2025134.42134.89133.72133.79132.98-0.53%224,357
Jan 28, 2025135.92136.05134.35134.50133.69-1.35%236,031
Jan 27, 2025134.24136.40134.24136.34135.521.81%486,187
Jan 24, 2025133.71134.25133.49133.91133.10-0.01%316,221
Jan 23, 2025133.55133.99133.00133.92133.110.41%284,889
Jan 22, 2025134.65134.71133.37133.37132.56-1.16%375,479
Jan 21, 2025134.27135.24134.27134.93134.110.87%336,336
Jan 17, 2025133.65134.18133.32133.77132.960.47%245,814
Jan 16, 2025131.65133.19131.41133.15132.340.99%256,771