Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
135.20
+0.40 (0.30%)
Jun 16, 2025, 4:00 PM - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025135.62136.06134.91135.20135.200.30%292,392
Jun 13, 2025135.82136.22134.58134.80134.80-1.19%176,478
Jun 12, 2025135.73136.45135.34136.43136.430.39%155,089
Jun 11, 2025136.81136.81135.58135.90135.90-0.53%190,899
Jun 10, 2025135.97137.00135.68136.62136.620.78%199,099
Jun 9, 2025135.46136.22134.97135.56135.560.24%305,798
Jun 6, 2025135.19135.68134.78135.23135.230.71%247,668
Jun 5, 2025134.92134.92134.10134.27134.27-0.30%224,425
Jun 4, 2025135.54135.63134.68134.68134.68-0.50%283,531
Jun 3, 2025134.55135.51134.13135.35135.350.47%280,187
Jun 2, 2025134.50134.74133.26134.72134.720.01%342,227
May 30, 2025134.18135.11133.76134.70134.700.23%183,242
May 29, 2025134.05134.42133.14134.39134.390.55%208,752
May 28, 2025135.12135.27133.55133.66133.66-1.15%359,804
May 27, 2025134.12135.23133.73135.21135.211.63%445,054
May 23, 2025132.32133.35131.96133.04133.04-0.14%185,243
May 22, 2025133.75133.90132.45133.23133.23-0.64%234,900
May 21, 2025135.80135.87134.04134.09134.09-1.86%196,309
May 20, 2025136.49137.13136.32136.63136.63-0.08%215,408
May 19, 2025135.84136.85135.81136.74136.740.01%196,451
May 16, 2025135.39136.79135.20136.73136.730.99%193,947
May 15, 2025133.33135.39133.33135.39135.391.70%220,478
May 14, 2025134.05134.05132.59133.13133.13-0.86%226,368
May 13, 2025135.11135.11134.24134.29134.29-0.46%238,007
May 12, 2025135.03135.19134.17134.91134.911.84%335,622
May 9, 2025132.71132.93132.21132.47132.470.23%223,639
May 8, 2025132.15133.48131.88132.16132.160.44%261,700
May 7, 2025131.18132.14131.00131.58131.580.51%196,938
May 6, 2025130.91131.56130.39130.91130.91-0.49%159,197
May 5, 2025131.86132.26131.22131.56131.56-0.50%159,689
May 2, 2025131.70132.53131.41132.22132.221.37%198,719
May 1, 2025130.79131.39129.86130.43130.43-0.47%174,372
Apr 30, 2025130.58131.45128.87131.04131.040.04%200,230
Apr 29, 2025129.90131.32129.79130.99130.990.44%177,790
Apr 28, 2025130.16130.63129.43130.41130.410.39%155,297
Apr 25, 2025130.56130.56128.94129.90129.90-0.45%162,017
Apr 24, 2025129.91130.80129.13130.49130.490.55%184,118
Apr 23, 2025131.00131.70129.14129.78129.78-0.08%198,667
Apr 22, 2025128.01130.10128.01129.88129.881.95%230,289
Apr 21, 2025128.86128.87126.08127.39127.39-1.58%345,051
Apr 17, 2025128.20130.44128.20129.43129.431.08%271,151
Apr 16, 2025129.31129.82127.42128.05128.05-0.87%706,302
Apr 15, 2025129.96130.47129.17129.17129.17-0.55%180,749
Apr 14, 2025129.11130.37128.56129.89129.891.44%301,674
Apr 11, 2025126.00128.56125.11128.04128.041.43%325,355
Apr 10, 2025127.01127.27123.19126.23126.23-1.65%289,133
Apr 9, 2025120.23128.72119.83128.35128.355.57%496,995
Apr 8, 2025126.61126.73120.02121.58121.58-1.67%536,910
Apr 7, 2025123.22127.50120.76123.65123.65-1.77%653,142
Apr 4, 2025131.07131.21125.83125.88125.88-5.07%571,751