SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
138.79
-0.87 (-0.62%)
Jul 11, 2025, 4:00 PM - Market closed
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 138.99 | 139.21 | 138.37 | 138.79 | 138.79 | -0.62% | 172,725 |
| Jul 10, 2025 | 138.63 | 140.31 | 138.40 | 139.66 | 139.66 | 0.75% | 227,654 |
| Jul 9, 2025 | 138.58 | 138.72 | 137.73 | 138.62 | 138.62 | 0.24% | 218,584 |
| Jul 8, 2025 | 137.68 | 138.74 | 137.48 | 138.29 | 138.29 | 0.38% | 188,034 |
| Jul 7, 2025 | 138.64 | 138.91 | 137.27 | 137.76 | 137.76 | -0.74% | 189,666 |
| Jul 3, 2025 | 138.75 | 139.16 | 138.55 | 138.79 | 138.79 | 0.19% | 127,586 |
| Jul 2, 2025 | 138.08 | 138.70 | 137.53 | 138.52 | 138.52 | 0.33% | 166,309 |
| Jul 1, 2025 | 135.63 | 138.88 | 135.63 | 138.06 | 138.06 | 1.72% | 264,520 |
| Jun 30, 2025 | 135.24 | 135.93 | 134.95 | 135.73 | 135.73 | 0.35% | 228,720 |
| Jun 27, 2025 | 135.15 | 136.01 | 134.75 | 135.26 | 135.26 | 0.27% | 195,911 |
| Jun 26, 2025 | 134.31 | 134.94 | 134.25 | 134.89 | 134.89 | 0.69% | 187,497 |
| Jun 25, 2025 | 135.05 | 135.05 | 133.68 | 133.97 | 133.97 | -0.84% | 381,922 |
| Jun 24, 2025 | 134.92 | 135.33 | 134.51 | 135.11 | 135.11 | 0.47% | 366,982 |
| Jun 23, 2025 | 133.25 | 134.57 | 132.89 | 134.48 | 134.48 | 0.40% | 346,500 |
| Jun 20, 2025 | 134.40 | 134.80 | 133.77 | 133.94 | 133.02 | -0.03% | 208,013 |
| Jun 18, 2025 | 134.25 | 134.77 | 133.90 | 133.98 | 133.06 | -0.09% | 152,515 |
| Jun 17, 2025 | 134.86 | 134.91 | 133.93 | 134.10 | 133.18 | -0.81% | 234,964 |
| Jun 16, 2025 | 135.62 | 136.06 | 134.91 | 135.20 | 134.27 | 0.30% | 292,410 |
| Jun 13, 2025 | 135.82 | 136.22 | 134.58 | 134.80 | 133.88 | -1.19% | 176,478 |
| Jun 12, 2025 | 135.73 | 136.45 | 135.34 | 136.43 | 135.50 | 0.39% | 155,089 |
| Jun 11, 2025 | 136.81 | 136.81 | 135.58 | 135.90 | 134.97 | -0.53% | 190,899 |
| Jun 10, 2025 | 135.97 | 137.00 | 135.68 | 136.62 | 135.68 | 0.78% | 199,099 |
| Jun 9, 2025 | 135.46 | 136.22 | 134.97 | 135.56 | 134.63 | 0.24% | 305,798 |
| Jun 6, 2025 | 135.19 | 135.68 | 134.78 | 135.23 | 134.30 | 0.71% | 247,668 |
| Jun 5, 2025 | 134.92 | 134.92 | 134.10 | 134.27 | 133.35 | -0.30% | 224,425 |
| Jun 4, 2025 | 135.54 | 135.63 | 134.68 | 134.68 | 133.76 | -0.50% | 283,531 |
| Jun 3, 2025 | 134.55 | 135.51 | 134.13 | 135.35 | 134.42 | 0.47% | 280,187 |
| Jun 2, 2025 | 134.50 | 134.74 | 133.26 | 134.72 | 133.80 | 0.01% | 342,227 |
| May 30, 2025 | 134.18 | 135.11 | 133.76 | 134.70 | 133.78 | 0.23% | 183,242 |
| May 29, 2025 | 134.05 | 134.42 | 133.14 | 134.39 | 133.47 | 0.55% | 208,752 |
| May 28, 2025 | 135.12 | 135.27 | 133.55 | 133.66 | 132.75 | -1.15% | 359,804 |
| May 27, 2025 | 134.12 | 135.23 | 133.73 | 135.21 | 134.28 | 1.63% | 445,054 |
| May 23, 2025 | 132.32 | 133.35 | 131.96 | 133.04 | 132.13 | -0.14% | 185,243 |
| May 22, 2025 | 133.75 | 133.90 | 132.45 | 133.23 | 132.32 | -0.64% | 234,900 |
| May 21, 2025 | 135.80 | 135.87 | 134.04 | 134.09 | 133.17 | -1.86% | 196,309 |
| May 20, 2025 | 136.49 | 137.13 | 136.32 | 136.63 | 135.69 | -0.08% | 215,408 |
| May 19, 2025 | 135.84 | 136.85 | 135.81 | 136.74 | 135.80 | 0.01% | 196,451 |
| May 16, 2025 | 135.39 | 136.79 | 135.20 | 136.73 | 135.79 | 0.99% | 193,947 |
| May 15, 2025 | 133.33 | 135.39 | 133.33 | 135.39 | 134.46 | 1.70% | 220,478 |
| May 14, 2025 | 134.05 | 134.05 | 132.59 | 133.13 | 132.22 | -0.86% | 226,368 |
| May 13, 2025 | 135.11 | 135.11 | 134.24 | 134.29 | 133.37 | -0.46% | 238,007 |
| May 12, 2025 | 135.03 | 135.19 | 134.17 | 134.91 | 133.99 | 1.84% | 335,622 |
| May 9, 2025 | 132.71 | 132.93 | 132.21 | 132.47 | 131.56 | 0.23% | 223,639 |
| May 8, 2025 | 132.15 | 133.48 | 131.88 | 132.16 | 131.26 | 0.44% | 261,700 |
| May 7, 2025 | 131.18 | 132.14 | 131.00 | 131.58 | 130.68 | 0.51% | 196,938 |
| May 6, 2025 | 130.91 | 131.56 | 130.39 | 130.91 | 130.01 | -0.49% | 159,197 |
| May 5, 2025 | 131.86 | 132.26 | 131.22 | 131.56 | 130.66 | -0.50% | 159,689 |
| May 2, 2025 | 131.70 | 132.53 | 131.41 | 132.22 | 131.31 | 1.37% | 198,719 |
| May 1, 2025 | 130.79 | 131.39 | 129.86 | 130.43 | 129.54 | -0.47% | 174,372 |
| Apr 30, 2025 | 130.58 | 131.45 | 128.87 | 131.04 | 130.14 | 0.04% | 200,230 |