Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
129.45
+1.40 (1.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 2025134.33135.14132.53132.60132.60-2.56%472,372
Apr 2, 2025135.05136.16134.77136.08136.080.37%147,127
Apr 1, 2025135.46135.97134.60135.58135.58-0.07%376,997
Mar 31, 2025134.04136.27134.04135.68135.681.04%339,264
Mar 28, 2025135.20135.45134.05134.29134.29-0.62%652,843
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