Skip to main content
logo
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
146.75
-0.29 (-0.20%)
At close: Jan 28, 2026, 4:00 PM EST
146.75
0.00 (0.00%)
Pre-market: Jan 29, 2026, 8:03 AM EST

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026147.09147.50146.39146.75146.75-0.20%751,976
Jan 27, 2026146.67147.23146.29147.04147.040.22%195,668
Jan 26, 2026146.96147.37146.42146.72146.720.08%237,662
Jan 23, 2026147.05147.19146.06146.60146.60-0.29%226,451
Jan 22, 2026147.19147.71146.89147.03147.03-0.02%235,757
Jan 21, 2026145.85147.27145.85147.06147.061.20%345,923
Jan 20, 2026145.56145.87144.89145.32145.32-0.81%338,943
Jan 16, 2026146.36146.66146.01146.51146.51-0.10%344,424
Jan 15, 2026146.31146.92145.77146.66146.660.30%290,057
Jan 14, 2026144.34146.23144.34146.22146.221.24%328,556
Jan 13, 2026144.28144.83143.68144.43144.430.40%361,671
Jan 12, 2026143.58144.03142.96143.86143.860.20%1,825,373
Jan 9, 2026143.12143.90143.10143.57143.570.44%404,319
Jan 8, 2026140.50143.43140.50142.94142.941.65%504,062
Jan 7, 2026142.41142.69140.57140.62140.62-1.15%583,821
Jan 6, 2026140.80142.45140.74142.25142.251.04%611,724
Jan 5, 2026140.07141.07139.78140.78140.780.53%468,279
Jan 2, 2026139.37140.35138.29140.04140.040.63%282,556
Dec 31, 2025140.08140.08139.09139.16139.16-0.69%143,505
Dec 30, 2025140.33140.39140.02140.12140.12-0.15%200,277
Dec 29, 2025140.36140.65140.16140.33140.33-0.01%286,748
Dec 26, 2025140.27140.58139.83140.35140.35-0.01%239,495
Dec 24, 2025139.82140.41139.75140.36140.360.47%308,294
Dec 23, 2025140.02140.04139.60139.71139.71-0.18%321,495
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