Skip to main content
logo
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
142.97
+2.35 (1.67%)
Jan 8, 2026, 3:58 PM EST - Market open

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026140.50143.43140.50142.91-1.63%454,192
Jan 7, 2026142.41142.69140.57140.62140.62-1.15%583,798
Jan 6, 2026140.80142.45140.74142.25142.251.04%611,578
Jan 5, 2026140.07141.07139.78140.78140.780.53%468,276
Jan 2, 2026139.37140.35138.29140.04140.040.63%282,425
Dec 31, 2025140.08140.08139.09139.16139.16-0.69%143,498
Dec 30, 2025140.33140.39140.02140.12140.12-0.15%200,043
Dec 29, 2025140.36140.65140.16140.33140.33-0.01%286,738
Dec 26, 2025140.27140.58139.83140.35140.35-0.01%239,488
Dec 24, 2025139.82140.41139.75140.36140.360.47%308,289
Dec 23, 2025140.02140.04139.60139.71139.71-0.18%321,493
Dec 22, 2025139.45140.17139.25139.96139.96-0.26%283,427
Dec 19, 2025140.81140.99140.30140.33139.31-0.49%262,112
Dec 18, 2025141.48142.05140.91141.02140.00-0.26%287,622
Dec 17, 2025140.93141.75140.93141.39140.360.37%347,994
Dec 16, 2025142.11142.17140.42140.87139.85-0.80%198,425
Dec 15, 2025142.00142.17141.38142.01140.980.34%253,265
Dec 12, 2025141.82142.16141.27141.53140.500.11%221,724
Dec 11, 2025140.35141.69140.35141.38140.350.96%217,859
Dec 10, 2025138.61140.36138.55140.03139.011.19%264,555
Dec 9, 2025138.80139.54138.34138.38137.38-0.23%240,239
Dec 8, 2025140.08140.08138.64138.70137.69-0.99%283,725
Dec 5, 2025140.08140.68139.95140.08139.06-0.02%193,483
Dec 4, 2025140.23140.59139.78140.11139.09-0.08%312,641
Dec 3, 2025139.65140.55139.65140.22139.200.73%204,187
Dec 2, 2025140.00140.00138.80139.20138.19-0.49%243,815
Dec 1, 2025140.25140.87139.78139.89138.88-0.61%244,381
Nov 28, 2025140.19140.99140.16140.75139.730.41%91,849
Nov 26, 2025139.32140.70139.30140.18139.160.61%179,233
Nov 25, 2025138.00139.55138.00139.33138.321.18%333,014
Nov 24, 2025138.21138.34137.26137.71136.71-0.40%346,211
Nov 21, 2025136.49139.10136.38138.26137.261.69%476,845
Nov 20, 2025137.07137.62135.85135.96134.97-0.40%416,385
Nov 19, 2025137.16137.23136.11136.50135.51-0.62%340,425
Nov 18, 2025137.06137.95136.88137.35136.350.18%323,784
Nov 17, 2025138.22138.65136.89137.11136.12-0.80%337,160
Nov 14, 2025138.56138.68137.74138.22137.22-0.30%294,243
Nov 13, 2025138.99139.68138.54138.63137.62-0.27%358,139
Nov 12, 2025138.70139.49138.70139.01138.000.34%218,525
Nov 11, 2025137.53138.77137.53138.54137.540.93%267,589
Nov 10, 2025137.33137.55136.34137.27136.270.03%214,688
Nov 7, 2025136.14137.27136.01137.23136.240.85%308,975
Nov 6, 2025136.34136.88135.98136.08135.09-0.31%291,517
Nov 5, 2025135.91136.96135.84136.50135.510.32%220,244
Nov 4, 2025135.88136.21135.53136.06135.07-0.01%247,901
Nov 3, 2025136.95136.95135.30136.08135.09-0.83%287,976
Oct 31, 2025136.89137.59136.27137.22136.23-0.09%314,558
Oct 30, 2025137.28138.45137.28137.34136.340.16%232,947
Oct 29, 2025138.65138.65136.64137.12136.13-1.30%282,029
Oct 28, 2025139.96139.96138.93138.93137.92-1.00%427,463