Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
139.62
-0.10 (-0.07%)
Nov 20, 2024, 4:00 PM EST - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024139.40139.69138.73139.62139.62-0.07%147,315
Nov 19, 2024139.66140.01138.86139.72139.72-0.44%239,963
Nov 18, 2024139.69140.62139.62140.34140.340.48%169,047
Nov 15, 2024139.75140.28139.53139.67139.67-0.16%166,584
Nov 14, 2024140.85141.00139.85139.90139.90-0.63%818,128
Nov 13, 2024141.00141.31140.69140.78140.78-0.06%145,408
Nov 12, 2024141.76141.95140.73140.86140.86-0.74%173,637
Nov 11, 2024141.68142.60141.68141.91141.910.25%164,872
Nov 8, 2024140.75141.88140.72141.55141.550.65%162,638
Nov 7, 2024141.12141.38140.58140.64140.64-0.23%143,649
Nov 6, 2024141.66141.66140.18140.96140.961.21%221,479
Nov 5, 2024138.06139.27137.54139.27139.270.83%124,026
Nov 4, 2024138.13138.91137.79138.13138.13-0.04%153,332
Nov 1, 2024138.86139.27138.02138.18138.18-187,350
Oct 31, 2024138.80139.26138.15138.18138.18-0.58%211,238
Oct 30, 2024139.01139.62138.78138.98138.98-0.19%137,737
Oct 29, 2024139.69139.95139.14139.24139.24-0.81%195,132
Oct 28, 2024140.13140.83140.13140.37140.370.49%154,715
Oct 25, 2024141.24141.41139.57139.68139.68-0.90%246,664
Oct 24, 2024141.32141.43140.62140.95140.95-0.26%163,097
Oct 23, 2024141.06141.64140.70141.32141.32-0.07%159,122
Oct 22, 2024141.63141.70140.84141.42141.42-0.76%155,509
Oct 21, 2024143.66143.91142.30142.51142.51-0.81%141,704
Oct 18, 2024143.26143.72142.85143.68143.680.36%124,236
Oct 17, 2024143.74143.74142.89143.17143.17-0.24%145,208
Oct 16, 2024142.87143.65142.68143.52143.520.60%172,175
Oct 15, 2024142.58144.06142.52142.67142.670.05%169,830
Oct 14, 2024141.54142.65141.20142.60142.600.81%117,373
Oct 11, 2024140.38141.51140.38141.46141.460.91%153,108
Oct 10, 2024140.67140.81139.90140.19140.19-0.30%121,150
Oct 9, 2024139.87141.03139.74140.61140.610.51%139,924
Oct 8, 2024139.85140.13139.39139.89139.890.06%183,154
Oct 7, 2024140.63140.63139.35139.80139.80-0.75%162,034
Oct 4, 2024140.55141.00140.06140.86140.860.22%241,357
Oct 3, 2024141.10141.22140.21140.55140.55-0.65%237,904
Oct 2, 2024141.51141.87141.03141.47141.47-0.30%164,768
Oct 1, 2024141.96142.27141.26141.89141.89-0.11%247,303
Sep 30, 2024141.71142.21141.03142.04142.040.25%162,506
Sep 27, 2024141.55142.62141.52141.69141.690.43%129,649
Sep 26, 2024140.52141.34140.52141.08141.080.63%160,243
Sep 25, 2024141.20141.50140.09140.19140.19-0.65%138,595
Sep 24, 2024141.16141.60140.78141.11141.110.05%276,835
Sep 23, 2024140.35141.04140.12141.04141.040.72%286,786
Sep 20, 2024140.01140.17139.52140.03140.03-0.76%157,229
Sep 19, 2024141.64141.67140.66141.10140.310.37%125,826
Sep 18, 2024141.16142.14140.37140.58139.80-0.33%164,129
Sep 17, 2024141.26141.92140.77141.05140.26-0.13%150,761
Sep 16, 2024140.80141.52140.67141.24140.450.68%151,181
Sep 13, 2024139.38140.40139.30140.29139.510.94%146,124
Sep 12, 2024138.63139.04137.82138.99138.220.33%308,695
Sep 11, 2024138.94138.99136.45138.53137.76-0.37%202,083
Sep 10, 2024139.08139.36138.59139.05138.280.06%244,082
Sep 9, 2024138.22139.38138.01138.97138.200.91%179,249
Sep 6, 2024138.67139.27137.59137.72136.95-0.61%154,579
Sep 5, 2024140.00140.00138.19138.57137.80-0.67%196,634
Sep 4, 2024139.35140.15138.96139.50138.720.14%182,499
Sep 3, 2024139.42140.07138.99139.31138.53-0.41%218,819
Aug 30, 2024139.16140.04138.56139.89139.110.76%159,316
Aug 29, 2024138.90139.48138.03138.83138.060.32%170,582
Aug 28, 2024138.47138.96137.81138.39137.62-0.03%175,108
Aug 27, 2024138.45138.74138.14138.43137.66-0.21%221,282
Aug 26, 2024138.49139.46138.49138.72137.950.35%231,252
Aug 23, 2024137.55138.54137.48138.24137.470.82%137,574
Aug 22, 2024137.44137.69136.66137.11136.35-0.15%177,473
Aug 21, 2024136.73137.48136.66137.32136.550.85%214,032
Aug 20, 2024136.24136.48135.96136.16135.40-0.15%255,592
Aug 19, 2024135.74136.46135.74136.37135.610.49%166,761
Aug 16, 2024134.93135.76134.93135.71134.950.41%182,575
Aug 15, 2024134.88135.39134.52135.15134.400.83%221,949
Aug 14, 2024133.79134.44133.66134.04133.290.21%148,223
Aug 13, 2024133.02133.86132.53133.76133.010.81%191,381
Aug 12, 2024133.39133.39132.35132.69131.95-0.47%219,281
Aug 9, 2024133.35133.66132.22133.32132.58-245,474
Aug 8, 2024132.23133.53132.03133.32132.581.02%218,676
Aug 7, 2024133.08134.20131.92131.98131.24-0.25%361,656
Aug 6, 2024131.80133.81131.56132.31131.570.69%459,024
Aug 5, 2024132.78133.29131.09131.40130.67-2.20%465,869
Aug 2, 2024134.41135.28132.77134.35133.60-0.32%536,648
Aug 1, 2024135.26136.03134.08134.78134.03-0.04%280,811
Jul 31, 2024135.08135.74134.32134.83134.080.11%201,292
Jul 30, 2024133.94135.00133.76134.68133.930.55%184,697
Jul 29, 2024133.99134.30133.26133.94133.190.01%243,043
Jul 26, 2024133.01134.31132.82133.93133.181.15%195,347
Jul 25, 2024131.81133.74131.81132.41131.670.59%334,444
Jul 24, 2024131.71132.30131.24131.63130.90-0.02%238,960
Jul 23, 2024131.93132.25131.60131.66130.93-0.51%211,154
Jul 22, 2024132.00132.35131.19132.34131.600.55%199,910
Jul 19, 2024132.69132.87131.34131.61130.88-0.88%168,941
Jul 18, 2024133.12134.47132.70132.78132.04-0.56%268,783
Jul 17, 2024132.15134.06132.15133.53132.790.86%261,786
Jul 16, 2024130.54132.46130.54132.39131.651.67%283,038
Jul 15, 2024130.35130.95130.09130.21129.48-0.08%241,533
Jul 12, 2024129.99130.93129.87130.31129.580.87%293,211
Jul 11, 2024127.99129.57127.99129.19128.471.36%386,072
Jul 10, 2024126.56127.52126.40127.46126.750.97%238,594
Jul 9, 2024126.56126.81126.02126.23125.53-0.30%258,495
Jul 8, 2024126.73127.18126.35126.61125.900.09%210,420
Jul 5, 2024126.41126.60125.71126.50125.800.09%199,186
Jul 3, 2024126.61127.09126.34126.39125.69-0.11%344,904
Jul 2, 2024125.98126.53125.91126.53125.820.46%222,079