Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
133.77
+0.62 (0.47%)
At close: Jan 17, 2025, 4:00 PM
133.50
-0.27 (-0.20%)
After-hours: Jan 17, 2025, 5:31 PM EST

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025133.65134.18133.32133.77133.770.47%245,814
Jan 16, 2025131.65133.19131.41133.15133.150.99%256,771
Jan 15, 2025132.59132.96131.52131.84131.840.57%242,480
Jan 14, 2025130.33131.11129.99131.09131.090.91%329,997
Jan 13, 2025128.63129.97128.60129.91129.910.91%303,108
Jan 10, 2025129.96130.20128.64128.74128.74-1.61%1,443,100
Jan 8, 2025130.40130.91129.56130.84130.840.09%239,194
Jan 7, 2025131.23131.97130.27130.72130.72-0.02%332,104
Jan 6, 2025132.15132.34130.64130.74130.74-0.84%439,180
Jan 3, 2025131.63132.17131.00131.85131.850.44%333,488
Jan 2, 2025132.64132.95130.96131.27131.27-0.63%277,220
Dec 31, 2024132.10132.50131.46132.10132.100.33%270,615
Dec 30, 2024132.22132.22130.96131.66131.66-0.95%331,597
Dec 27, 2024133.16133.98132.48132.92132.92-0.58%254,195
Dec 26, 2024133.06133.85132.92133.69133.690.12%171,782
Dec 24, 2024132.73133.56132.38133.53133.530.61%420,434
Dec 23, 2024132.28132.77131.57132.72132.720.03%344,673
Dec 20, 2024131.19133.43131.12132.68132.680.13%210,128
Dec 19, 2024133.38134.06132.51132.51131.49-0.35%362,009
Dec 18, 2024136.41136.64132.91132.98131.96-2.54%419,179
Dec 17, 2024136.74137.37136.23136.45135.40-0.63%277,107
Dec 16, 2024138.15138.56137.20137.32136.26-0.65%236,997
Dec 13, 2024138.69138.73137.85138.22137.16-0.42%301,345
Dec 12, 2024138.95139.24138.73138.80137.73-0.18%191,854
Dec 11, 2024139.99140.11138.99139.05137.98-0.45%199,948
Dec 10, 2024140.02140.39138.69139.68138.60-0.37%419,685
Dec 9, 2024140.44141.06140.08140.20139.12-0.03%246,596
Dec 6, 2024141.44141.51140.17140.24139.16-0.58%240,132
Dec 5, 2024141.53141.68140.97141.06139.97-0.31%860,261
Dec 4, 2024141.96142.00141.10141.50140.41-0.43%209,897
Dec 3, 2024143.46143.49142.09142.11141.02-0.86%239,031
Dec 2, 2024143.91144.03142.56143.34142.24-0.46%335,869
Nov 29, 2024143.93144.33143.81144.00142.890.17%93,311
Nov 27, 2024143.87144.45143.65143.76142.650.20%159,734
Nov 26, 2024143.65143.65142.87143.47142.36-0.03%148,716
Nov 25, 2024143.08144.00143.08143.52142.410.85%171,833
Nov 22, 2024141.51142.41141.51142.31141.210.73%173,998
Nov 21, 2024139.90141.36139.46141.28140.191.19%156,033
Nov 20, 2024139.40139.69138.73139.62138.54-0.07%147,315
Nov 19, 2024139.66140.01138.86139.72138.64-0.44%239,963
Nov 18, 2024139.69140.62139.62140.34139.260.48%169,047
Nov 15, 2024139.75140.28139.53139.67138.59-0.16%166,584
Nov 14, 2024140.85141.00139.85139.90138.82-0.63%818,128
Nov 13, 2024141.00141.31140.69140.78139.70-0.06%145,408
Nov 12, 2024141.76141.95140.73140.86139.78-0.74%173,637
Nov 11, 2024141.68142.60141.68141.91140.820.25%164,872
Nov 8, 2024140.75141.88140.72141.55140.460.65%162,638
Nov 7, 2024141.12141.38140.58140.64139.56-0.23%143,649
Nov 6, 2024141.66141.66140.18140.96139.871.21%221,479
Nov 5, 2024138.06139.27137.54139.27138.200.83%124,026
Nov 4, 2024138.13138.91137.79138.13137.07-0.04%153,332
Nov 1, 2024138.86139.27138.02138.18137.12-187,350
Oct 31, 2024138.80139.26138.15138.18137.12-0.58%211,238
Oct 30, 2024139.01139.62138.78138.98137.91-0.19%137,737
Oct 29, 2024139.69139.95139.14139.24138.17-0.81%195,132
Oct 28, 2024140.13140.83140.13140.37139.290.49%154,715
Oct 25, 2024141.24141.41139.57139.68138.60-0.90%246,664
Oct 24, 2024141.32141.43140.62140.95139.86-0.26%163,097
Oct 23, 2024141.06141.64140.70141.32140.23-0.07%159,122
Oct 22, 2024141.63141.70140.84141.42140.33-0.76%155,509
Oct 21, 2024143.66143.91142.30142.51141.41-0.81%141,704
Oct 18, 2024143.26143.72142.85143.68142.570.36%124,236
Oct 17, 2024143.74143.74142.89143.17142.07-0.24%145,208
Oct 16, 2024142.87143.65142.68143.52142.410.60%172,175
Oct 15, 2024142.58144.06142.52142.67141.570.05%169,830
Oct 14, 2024141.54142.65141.20142.60141.500.81%117,373
Oct 11, 2024140.38141.51140.38141.46140.370.91%153,108
Oct 10, 2024140.67140.81139.90140.19139.11-0.30%121,150
Oct 9, 2024139.87141.03139.74140.61139.530.51%139,924
Oct 8, 2024139.85140.13139.39139.89138.810.06%183,154
Oct 7, 2024140.63140.63139.35139.80138.72-0.75%162,034
Oct 4, 2024140.55141.00140.06140.86139.780.22%241,357
Oct 3, 2024141.10141.22140.21140.55139.47-0.65%237,904
Oct 2, 2024141.51141.87141.03141.47140.38-0.30%164,768
Oct 1, 2024141.96142.27141.26141.89140.80-0.11%247,303
Sep 30, 2024141.71142.21141.03142.04140.950.25%162,506
Sep 27, 2024141.55142.62141.52141.69140.600.43%129,649
Sep 26, 2024140.52141.34140.52141.08139.990.63%160,243
Sep 25, 2024141.20141.50140.09140.19139.11-0.65%138,595
Sep 24, 2024141.16141.60140.78141.11140.020.05%276,835
Sep 23, 2024140.35141.04140.12141.04139.950.72%286,786
Sep 20, 2024140.01140.17139.52140.03138.95-0.76%157,229
Sep 19, 2024141.64141.67140.66141.10139.230.37%125,826
Sep 18, 2024141.16142.14140.37140.58138.72-0.33%164,129
Sep 17, 2024141.26141.92140.77141.05139.18-0.13%150,761
Sep 16, 2024140.80141.52140.67141.24139.370.68%151,181
Sep 13, 2024139.38140.40139.30140.29138.430.94%146,124
Sep 12, 2024138.63139.04137.82138.99137.150.33%308,695
Sep 11, 2024138.94138.99136.45138.53136.70-0.37%202,083
Sep 10, 2024139.08139.36138.59139.05137.210.06%244,082
Sep 9, 2024138.22139.38138.01138.97137.130.91%179,249
Sep 6, 2024138.67139.27137.59137.72135.90-0.61%154,579
Sep 5, 2024140.00140.00138.19138.57136.74-0.67%196,634
Sep 4, 2024139.35140.15138.96139.50137.650.14%182,499
Sep 3, 2024139.42140.07138.99139.31137.47-0.41%218,819
Aug 30, 2024139.16140.04138.56139.89138.040.76%159,316
Aug 29, 2024138.90139.48138.03138.83136.990.32%170,582
Aug 28, 2024138.47138.96137.81138.39136.56-0.03%175,108
Aug 27, 2024138.45138.74138.14138.43136.60-0.21%221,282
Aug 26, 2024138.49139.46138.49138.72136.880.35%231,252