Skip to main content
logo
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
139.80
+0.42 (0.30%)
At close: Sep 17, 2025, 4:00 PM EDT
139.80
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025139.68141.33139.48139.80139.800.30%270,092
Sep 16, 2025139.79140.14139.28139.38139.38-0.29%316,319
Sep 15, 2025140.79140.83139.70139.78139.78-0.63%273,298
Sep 12, 2025141.16141.45140.66140.66140.66-0.57%189,424
Sep 11, 2025139.62141.60139.62141.46141.461.35%229,018
Sep 10, 2025139.78140.14138.90139.58139.58-0.20%234,198
Sep 9, 2025140.06140.18139.60139.86139.86-0.34%274,002
Sep 8, 2025140.69140.69139.50140.34140.34-0.40%314,880
Sep 5, 2025141.10142.01140.22140.90140.90-0.12%271,985
Sep 4, 2025140.50141.07140.09141.07141.070.69%239,429
Sep 3, 2025140.00140.30139.43140.10140.10-0.24%206,403
Sep 2, 2025140.78140.91139.85140.44140.44-0.64%206,314
Aug 29, 2025141.13141.80140.95141.34141.340.22%202,917
Aug 28, 2025141.96141.96140.62141.03141.03-0.61%525,330
Aug 27, 2025141.06142.05141.06141.90141.900.41%149,725
Aug 26, 2025141.40141.80141.07141.32141.32-0.14%180,686
Aug 25, 2025142.58142.74141.40141.52141.52-1.01%184,374
Aug 22, 2025141.71143.49141.71142.97142.971.40%193,859
Aug 21, 2025141.02141.47140.78141.00141.00-0.30%143,153
Aug 20, 2025141.19142.51141.19141.43141.430.23%214,492
Aug 19, 2025139.93141.52139.93141.11141.110.89%143,374
Aug 18, 2025140.17140.45139.80139.87139.87-0.28%111,750
Aug 15, 2025140.58140.73139.88140.26140.26-0.14%166,471
Aug 14, 2025140.71140.73139.82140.46140.46-0.76%168,624
Aug 13, 2025139.77141.58139.71141.53141.531.39%147,261
Aug 12, 2025138.72139.66138.60139.59139.590.82%157,816
Aug 11, 2025138.93139.38138.09138.45138.45-0.25%137,269
Aug 8, 2025138.72139.36138.59138.80138.800.13%151,322
Aug 7, 2025139.00139.30137.89138.62138.620.27%212,644
Aug 6, 2025138.24138.72137.89138.24138.240.12%155,962
Aug 5, 2025137.88138.34137.70138.08138.080.20%281,116
Aug 4, 2025136.65137.90136.65137.81137.810.97%232,978
Aug 1, 2025136.86136.93135.43136.48136.48-0.35%377,399
Jul 31, 2025137.27138.04136.58136.96136.96-0.63%210,859
Jul 30, 2025139.13139.13137.24137.83137.83-0.98%199,371
Jul 29, 2025139.19139.26138.68139.20139.200.19%155,788
Jul 28, 2025139.75139.85138.83138.94138.94-0.66%157,939
Jul 25, 2025139.73139.96138.95139.86139.860.16%179,971
Jul 24, 2025139.95140.31139.48139.63139.63-0.33%240,064
Jul 23, 2025140.33140.52139.54140.09140.09-0.15%192,276
Jul 22, 2025138.24140.45138.24140.30140.301.37%251,604
Jul 21, 2025139.18139.47138.36138.40138.40-0.16%423,188
Jul 18, 2025139.23139.50138.26138.62138.62-0.16%213,985
Jul 17, 2025137.67139.05137.67138.84138.840.71%178,909
Jul 16, 2025137.45138.00136.53137.86137.860.58%216,232
Jul 15, 2025138.98138.98137.05137.07137.07-1.30%270,918
Jul 14, 2025138.61139.00138.07138.88138.880.06%376,262
Jul 11, 2025138.99139.21138.37138.79138.79-0.62%173,198
Jul 10, 2025138.63140.31138.40139.66139.660.75%227,654
Jul 9, 2025138.58138.72137.73138.62138.620.24%218,584