Skip to main content
logo
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
140.93
-0.97 (-0.68%)
Aug 28, 2025, 12:41 PM - Market open

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025141.96141.96140.62140.97--0.66%212,077
Aug 27, 2025141.06142.05141.06141.90141.900.41%149,725
Aug 26, 2025141.40141.80141.07141.32141.32-0.14%180,686
Aug 25, 2025142.58142.74141.40141.52141.52-1.01%184,374
Aug 22, 2025141.71143.49141.71142.97142.971.40%193,859
Aug 21, 2025141.02141.47140.78141.00141.00-0.30%143,153
Aug 20, 2025141.19142.51141.19141.43141.430.23%214,492
Aug 19, 2025139.93141.52139.93141.11141.110.89%143,374
Aug 18, 2025140.17140.45139.80139.87139.87-0.28%111,750
Aug 15, 2025140.58140.73139.88140.26140.26-0.14%166,471
Aug 14, 2025140.71140.73139.82140.46140.46-0.76%168,624
Aug 13, 2025139.77141.58139.71141.53141.531.39%147,261
Aug 12, 2025138.72139.66138.60139.59139.590.82%157,816
Aug 11, 2025138.93139.38138.09138.45138.45-0.25%137,269
Aug 8, 2025138.72139.36138.59138.80138.800.13%151,322
Aug 7, 2025139.00139.30137.89138.62138.620.27%212,644
Aug 6, 2025138.24138.72137.89138.24138.240.12%155,962
Aug 5, 2025137.88138.34137.70138.08138.080.20%281,116
Aug 4, 2025136.65137.90136.65137.81137.810.97%232,978
Aug 1, 2025136.86136.93135.43136.48136.48-0.35%377,399
Jul 31, 2025137.27138.04136.58136.96136.96-0.63%210,859
Jul 30, 2025139.13139.13137.24137.83137.83-0.98%199,371
Jul 29, 2025139.19139.26138.68139.20139.200.19%155,788
Jul 28, 2025139.75139.85138.83138.94138.94-0.66%157,939
Jul 25, 2025139.73139.96138.95139.86139.860.16%179,971
Jul 24, 2025139.95140.31139.48139.63139.63-0.33%240,064
Jul 23, 2025140.33140.52139.54140.09140.09-0.15%192,276
Jul 22, 2025138.24140.45138.24140.30140.301.37%251,604
Jul 21, 2025139.18139.47138.36138.40138.40-0.16%423,188
Jul 18, 2025139.23139.50138.26138.62138.62-0.16%213,985
Jul 17, 2025137.67139.05137.67138.84138.840.71%178,909
Jul 16, 2025137.45138.00136.53137.86137.860.58%216,232
Jul 15, 2025138.98138.98137.05137.07137.07-1.30%270,918
Jul 14, 2025138.61139.00138.07138.88138.880.06%376,262
Jul 11, 2025138.99139.21138.37138.79138.79-0.62%173,198
Jul 10, 2025138.63140.31138.40139.66139.660.75%227,654
Jul 9, 2025138.58138.72137.73138.62138.620.24%218,584
Jul 8, 2025137.68138.74137.48138.29138.290.38%188,034
Jul 7, 2025138.64138.91137.27137.76137.76-0.74%189,666
Jul 3, 2025138.75139.16138.55138.79138.790.19%127,586
Jul 2, 2025138.08138.70137.53138.52138.520.33%166,309
Jul 1, 2025135.63138.88135.63138.06138.061.72%264,520
Jun 30, 2025135.24135.93134.95135.73135.730.35%228,720
Jun 27, 2025135.15136.01134.75135.26135.260.27%195,911
Jun 26, 2025134.31134.94134.25134.89134.890.69%187,497
Jun 25, 2025135.05135.05133.68133.97133.97-0.84%381,922
Jun 24, 2025134.92135.33134.51135.11135.110.47%366,982
Jun 23, 2025133.25134.57132.89134.48134.480.40%346,500
Jun 20, 2025134.40134.80133.77133.94133.02-0.03%208,013
Jun 18, 2025134.25134.77133.90133.98133.06-0.09%152,515