Skip to main content
logo
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
140.40
+0.21 (0.15%)
At close: Oct 8, 2025, 4:00 PM EDT
140.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025140.40140.51139.75140.40-0.15%350,409
Oct 7, 2025140.61140.82139.97140.19140.19-0.15%160,040
Oct 6, 2025140.78140.81140.23140.40140.40-0.17%201,544
Oct 3, 2025140.02141.33140.02140.64140.640.54%203,633
Oct 2, 2025139.70140.33139.51139.88139.88-0.07%207,725
Oct 1, 2025140.01140.33139.47139.98139.98-0.05%295,111
Sep 30, 2025139.11140.20139.11140.05140.050.54%246,759
Sep 29, 2025139.68139.68138.78139.30139.30-0.02%317,636
Sep 26, 2025138.42139.33138.38139.33139.330.94%173,056
Sep 25, 2025138.86139.04137.86138.03138.03-0.59%224,488
Sep 24, 2025138.73139.01138.46138.85138.850.21%375,883
Sep 23, 2025138.24139.13138.24138.56138.560.35%821,685
Sep 22, 2025138.42138.42137.80138.08138.08-0.98%298,878
Sep 19, 2025140.09140.09139.17139.44138.57-0.31%211,338
Sep 18, 2025139.73140.24139.39139.87138.990.05%280,782
Sep 17, 2025139.68141.33139.48139.80138.920.30%270,095
Sep 16, 2025139.79140.14139.28139.38138.51-0.29%316,319
Sep 15, 2025140.79140.83139.70139.78138.90-0.63%273,298
Sep 12, 2025141.16141.45140.66140.66139.78-0.57%189,424
Sep 11, 2025139.62141.60139.62141.46140.571.35%229,018
Sep 10, 2025139.78140.14138.90139.58138.71-0.20%234,198
Sep 9, 2025140.06140.18139.60139.86138.98-0.34%274,002
Sep 8, 2025140.69140.69139.50140.34139.46-0.40%314,880
Sep 5, 2025141.10142.01140.22140.90140.02-0.12%271,985
Sep 4, 2025140.50141.07140.09141.07140.190.69%239,429
Sep 3, 2025140.00140.30139.43140.10139.22-0.24%206,403
Sep 2, 2025140.78140.91139.85140.44139.56-0.64%206,314
Aug 29, 2025141.13141.80140.95141.34140.450.22%202,917
Aug 28, 2025141.96141.96140.62141.03140.15-0.61%525,330
Aug 27, 2025141.06142.05141.06141.90141.010.41%149,725
Aug 26, 2025141.40141.80141.07141.32140.43-0.14%180,686
Aug 25, 2025142.58142.74141.40141.52140.63-1.01%184,374
Aug 22, 2025141.71143.49141.71142.97142.071.40%193,859
Aug 21, 2025141.02141.47140.78141.00140.12-0.30%143,153
Aug 20, 2025141.19142.51141.19141.43140.540.23%214,492
Aug 19, 2025139.93141.52139.93141.11140.230.89%143,374
Aug 18, 2025140.17140.45139.80139.87138.99-0.28%111,750
Aug 15, 2025140.58140.73139.88140.26139.38-0.14%166,471
Aug 14, 2025140.71140.73139.82140.46139.58-0.76%168,624
Aug 13, 2025139.77141.58139.71141.53140.641.39%147,261
Aug 12, 2025138.72139.66138.60139.59138.720.82%157,816
Aug 11, 2025138.93139.38138.09138.45137.58-0.25%137,269
Aug 8, 2025138.72139.36138.59138.80137.930.13%151,322
Aug 7, 2025139.00139.30137.89138.62137.750.27%212,644
Aug 6, 2025138.24138.72137.89138.24137.370.12%155,962
Aug 5, 2025137.88138.34137.70138.08137.220.20%281,116
Aug 4, 2025136.65137.90136.65137.81136.950.97%232,978
Aug 1, 2025136.86136.93135.43136.48135.63-0.35%377,399
Jul 31, 2025137.27138.04136.58136.96136.10-0.63%210,859
Jul 30, 2025139.13139.13137.24137.83136.97-0.98%199,371