Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
132.16
+0.58 (0.44%)
May 8, 2025, 4:00 PM - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025132.15133.48131.88132.16132.160.44%261,700
May 7, 2025131.18132.14131.00131.58131.580.51%196,938
May 6, 2025130.91131.56130.39130.91130.91-0.49%159,197
May 5, 2025131.86132.26131.22131.56131.56-0.50%159,689
May 2, 2025131.70132.53131.41132.22132.221.37%198,719
May 1, 2025130.79131.39129.86130.43130.43-0.47%174,372
Apr 30, 2025130.58131.45128.87131.04131.040.04%200,230
Apr 29, 2025129.90131.32129.79130.99130.990.44%177,790
Apr 28, 2025130.16130.63129.43130.41130.410.39%155,297
Apr 25, 2025130.56130.56128.94129.90129.90-0.45%162,017
Apr 24, 2025129.91130.80129.13130.49130.490.55%184,118
Apr 23, 2025131.00131.70129.14129.78129.78-0.08%198,667
Apr 22, 2025128.01130.10128.01129.88129.881.95%230,289
Apr 21, 2025128.86128.87126.08127.39127.39-1.58%345,051
Apr 17, 2025128.20130.44128.20129.43129.431.08%271,151
Apr 16, 2025129.31129.82127.42128.05128.05-0.87%706,302
Apr 15, 2025129.96130.47129.17129.17129.17-0.55%180,749
Apr 14, 2025129.11130.37128.56129.89129.891.44%301,674
Apr 11, 2025126.00128.56125.11128.04128.041.43%325,355
Apr 10, 2025127.01127.27123.19126.23126.23-1.65%289,133
Apr 9, 2025120.23128.72119.83128.35128.355.57%496,995
Apr 8, 2025126.61126.73120.02121.58121.58-1.67%536,910
Apr 7, 2025123.22127.50120.76123.65123.65-1.77%653,142
Apr 4, 2025131.07131.21125.83125.88125.88-5.07%571,751
Apr 3, 2025134.33135.14132.53132.60132.60-2.56%472,372
Apr 2, 2025135.05136.16134.77136.08136.080.37%147,127
Apr 1, 2025135.46135.97134.60135.58135.58-0.07%376,997
Mar 31, 2025134.04136.27134.04135.68135.681.04%339,264
Mar 28, 2025135.20135.45134.05134.29134.29-0.62%652,843
Mar 27, 2025134.88135.67134.57135.13135.130.25%273,626
Mar 26, 2025133.97135.14133.97134.79134.790.83%423,810
Mar 25, 2025134.47134.57133.03133.68133.68-0.52%307,000
Mar 24, 2025133.96134.77133.74134.38134.380.13%203,916
Mar 21, 2025134.49134.66133.62134.20133.39-0.66%224,030
Mar 20, 2025135.29135.71134.77135.09134.27-0.54%161,764
Mar 19, 2025135.65136.10134.88135.82135.000.21%195,238
Mar 18, 2025135.89136.05135.18135.53134.71-0.43%187,811
Mar 17, 2025134.54136.57134.54136.12135.301.11%247,133
Mar 14, 2025133.38134.82133.08134.62133.811.15%221,031
Mar 13, 2025133.71134.53132.73133.09132.28-0.37%301,264
Mar 12, 2025135.04135.20133.28133.58132.77-1.31%266,442
Mar 11, 2025138.00138.00135.11135.35134.53-2.16%415,697
Mar 10, 2025138.18140.92137.65138.34137.50-0.24%400,161
Mar 7, 2025136.22139.10136.02138.67137.831.63%209,657
Mar 6, 2025135.75136.79135.18136.45135.62-0.07%294,966
Mar 5, 2025135.73136.94135.26136.54135.710.45%207,763
Mar 4, 2025138.09138.31135.88135.93135.11-1.76%256,451
Mar 3, 2025138.64139.51137.61138.36137.520.05%322,273
Feb 28, 2025137.11138.40136.68138.29137.451.33%277,344
Feb 27, 2025136.49137.25136.20136.47135.64-0.21%242,761