Skip to main content
logo
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
138.23
-0.70 (-0.50%)
Oct 29, 2025, 11:47 AM EDT - Market open

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025138.65138.65138.03138.03--0.65%53,770
Oct 28, 2025139.96139.96138.93138.93138.93-1.00%427,463
Oct 27, 2025139.92140.34139.62140.34140.340.54%194,864
Oct 24, 2025140.34140.34139.57139.59139.590.06%163,712
Oct 23, 2025139.91140.09138.94139.50139.50-0.22%163,453
Oct 22, 2025140.00140.75139.66139.81139.81-0.30%211,948
Oct 21, 2025140.00140.78139.86140.23140.230.08%183,769
Oct 20, 2025139.63140.28139.63140.12140.120.62%154,083
Oct 17, 2025138.60139.28138.46139.25139.250.68%164,115
Oct 16, 2025139.70139.81138.06138.31138.31-0.90%147,098
Oct 15, 2025139.86140.60138.55139.57139.57-212,064
Oct 14, 2025137.56139.88137.56139.57139.571.12%165,401
Oct 13, 2025137.90138.58137.60138.03138.030.41%186,135
Oct 10, 2025139.55139.78137.47137.47137.47-1.14%250,116
Oct 9, 2025140.40140.68138.89139.06139.06-0.95%289,422
Oct 8, 2025140.40140.51139.75140.40140.400.15%350,444
Oct 7, 2025140.61140.82139.97140.19140.19-0.15%160,040
Oct 6, 2025140.78140.81140.23140.40140.40-0.17%201,544
Oct 3, 2025140.02141.33140.02140.64140.640.54%203,633
Oct 2, 2025139.70140.33139.51139.88139.88-0.07%207,725
Oct 1, 2025140.01140.33139.47139.98139.98-0.05%295,111
Sep 30, 2025139.11140.20139.11140.05140.050.54%246,759
Sep 29, 2025139.68139.68138.78139.30139.30-0.02%317,636
Sep 26, 2025138.42139.33138.38139.33139.330.94%173,056
Sep 25, 2025138.86139.04137.86138.03138.03-0.59%224,488
Sep 24, 2025138.73139.01138.46138.85138.850.21%375,883
Sep 23, 2025138.24139.13138.24138.56138.560.35%821,685
Sep 22, 2025138.42138.42137.80138.08138.08-0.98%298,878
Sep 19, 2025140.09140.09139.17139.44138.57-0.31%211,338
Sep 18, 2025139.73140.24139.39139.87138.990.05%280,782
Sep 17, 2025139.68141.33139.48139.80138.920.30%270,095
Sep 16, 2025139.79140.14139.28139.38138.51-0.29%316,319
Sep 15, 2025140.79140.83139.70139.78138.90-0.63%273,298
Sep 12, 2025141.16141.45140.66140.66139.78-0.57%189,424
Sep 11, 2025139.62141.60139.62141.46140.571.35%229,018
Sep 10, 2025139.78140.14138.90139.58138.71-0.20%234,198
Sep 9, 2025140.06140.18139.60139.86138.98-0.34%274,002
Sep 8, 2025140.69140.69139.50140.34139.46-0.40%314,880
Sep 5, 2025141.10142.01140.22140.90140.02-0.12%271,985
Sep 4, 2025140.50141.07140.09141.07140.190.69%239,429
Sep 3, 2025140.00140.30139.43140.10139.22-0.24%206,403
Sep 2, 2025140.78140.91139.85140.44139.56-0.64%206,314
Aug 29, 2025141.13141.80140.95141.34140.450.22%202,917
Aug 28, 2025141.96141.96140.62141.03140.15-0.61%525,330
Aug 27, 2025141.06142.05141.06141.90141.010.41%149,725
Aug 26, 2025141.40141.80141.07141.32140.43-0.14%180,686
Aug 25, 2025142.58142.74141.40141.52140.63-1.01%184,374
Aug 22, 2025141.71143.49141.71142.97142.071.40%193,859
Aug 21, 2025141.02141.47140.78141.00140.12-0.30%143,153
Aug 20, 2025141.19142.51141.19141.43140.540.23%214,492