State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
138.70
+2.74 (2.02%)
Nov 21, 2025, 2:34 PM EST - Market open
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 136.49 | 139.10 | 136.38 | 138.80 | - | 2.09% | 301,866 |
| Nov 20, 2025 | 137.07 | 137.62 | 135.85 | 135.96 | 135.96 | -0.40% | 416,180 |
| Nov 19, 2025 | 137.16 | 137.23 | 136.11 | 136.50 | 136.50 | -0.62% | 340,425 |
| Nov 18, 2025 | 137.06 | 137.95 | 136.88 | 137.35 | 137.35 | 0.18% | 323,784 |
| Nov 17, 2025 | 138.22 | 138.65 | 136.89 | 137.11 | 137.11 | -0.80% | 337,160 |
| Nov 14, 2025 | 138.56 | 138.68 | 137.74 | 138.22 | 138.22 | -0.30% | 294,243 |
| Nov 13, 2025 | 138.99 | 139.68 | 138.54 | 138.63 | 138.63 | -0.27% | 358,139 |
| Nov 12, 2025 | 138.70 | 139.49 | 138.70 | 139.01 | 139.01 | 0.34% | 218,525 |
| Nov 11, 2025 | 137.53 | 138.77 | 137.53 | 138.54 | 138.54 | 0.93% | 267,589 |
| Nov 10, 2025 | 137.33 | 137.55 | 136.34 | 137.27 | 137.27 | 0.03% | 214,688 |
| Nov 7, 2025 | 136.14 | 137.27 | 136.01 | 137.23 | 137.23 | 0.85% | 308,975 |
| Nov 6, 2025 | 136.34 | 136.88 | 135.98 | 136.08 | 136.08 | -0.31% | 291,517 |
| Nov 5, 2025 | 135.91 | 136.96 | 135.84 | 136.50 | 136.50 | 0.32% | 220,244 |
| Nov 4, 2025 | 135.88 | 136.21 | 135.53 | 136.06 | 136.06 | -0.01% | 247,901 |
| Nov 3, 2025 | 136.95 | 136.95 | 135.30 | 136.08 | 136.08 | -0.83% | 287,976 |
| Oct 31, 2025 | 136.89 | 137.59 | 136.27 | 137.22 | 137.22 | -0.09% | 314,558 |
| Oct 30, 2025 | 137.28 | 138.45 | 137.28 | 137.34 | 137.34 | 0.16% | 232,947 |
| Oct 29, 2025 | 138.65 | 138.65 | 136.64 | 137.12 | 137.12 | -1.30% | 282,029 |
| Oct 28, 2025 | 139.96 | 139.96 | 138.93 | 138.93 | 138.93 | -1.00% | 427,463 |
| Oct 27, 2025 | 139.92 | 140.34 | 139.62 | 140.34 | 140.34 | 0.54% | 194,864 |
| Oct 24, 2025 | 140.34 | 140.34 | 139.57 | 139.59 | 139.59 | 0.06% | 163,712 |
| Oct 23, 2025 | 139.91 | 140.09 | 138.94 | 139.50 | 139.50 | -0.22% | 163,453 |
| Oct 22, 2025 | 140.00 | 140.75 | 139.66 | 139.81 | 139.81 | -0.30% | 211,948 |
| Oct 21, 2025 | 140.00 | 140.78 | 139.86 | 140.23 | 140.23 | 0.08% | 183,769 |
| Oct 20, 2025 | 139.63 | 140.28 | 139.63 | 140.12 | 140.12 | 0.62% | 154,083 |
| Oct 17, 2025 | 138.60 | 139.28 | 138.46 | 139.25 | 139.25 | 0.68% | 164,115 |
| Oct 16, 2025 | 139.70 | 139.81 | 138.06 | 138.31 | 138.31 | -0.90% | 147,098 |
| Oct 15, 2025 | 139.86 | 140.60 | 138.55 | 139.57 | 139.57 | - | 212,064 |
| Oct 14, 2025 | 137.56 | 139.88 | 137.56 | 139.57 | 139.57 | 1.12% | 165,401 |
| Oct 13, 2025 | 137.90 | 138.58 | 137.60 | 138.03 | 138.03 | 0.41% | 186,135 |
| Oct 10, 2025 | 139.55 | 139.78 | 137.47 | 137.47 | 137.47 | -1.14% | 250,116 |
| Oct 9, 2025 | 140.40 | 140.68 | 138.89 | 139.06 | 139.06 | -0.95% | 289,422 |
| Oct 8, 2025 | 140.40 | 140.51 | 139.75 | 140.40 | 140.40 | 0.15% | 350,444 |
| Oct 7, 2025 | 140.61 | 140.82 | 139.97 | 140.19 | 140.19 | -0.15% | 160,040 |
| Oct 6, 2025 | 140.78 | 140.81 | 140.23 | 140.40 | 140.40 | -0.17% | 201,544 |
| Oct 3, 2025 | 140.02 | 141.33 | 140.02 | 140.64 | 140.64 | 0.54% | 203,633 |
| Oct 2, 2025 | 139.70 | 140.33 | 139.51 | 139.88 | 139.88 | -0.07% | 207,725 |
| Oct 1, 2025 | 140.01 | 140.33 | 139.47 | 139.98 | 139.98 | -0.05% | 295,111 |
| Sep 30, 2025 | 139.11 | 140.20 | 139.11 | 140.05 | 140.05 | 0.54% | 246,759 |
| Sep 29, 2025 | 139.68 | 139.68 | 138.78 | 139.30 | 139.30 | -0.02% | 317,636 |
| Sep 26, 2025 | 138.42 | 139.33 | 138.38 | 139.33 | 139.33 | 0.94% | 173,056 |
| Sep 25, 2025 | 138.86 | 139.04 | 137.86 | 138.03 | 138.03 | -0.59% | 224,488 |
| Sep 24, 2025 | 138.73 | 139.01 | 138.46 | 138.85 | 138.85 | 0.21% | 375,883 |
| Sep 23, 2025 | 138.24 | 139.13 | 138.24 | 138.56 | 138.56 | 0.35% | 821,685 |
| Sep 22, 2025 | 138.42 | 138.42 | 137.80 | 138.08 | 138.08 | -0.98% | 298,878 |
| Sep 19, 2025 | 140.09 | 140.09 | 139.17 | 139.44 | 138.57 | -0.31% | 211,338 |
| Sep 18, 2025 | 139.73 | 140.24 | 139.39 | 139.87 | 139.00 | 0.05% | 280,782 |
| Sep 17, 2025 | 139.68 | 141.33 | 139.48 | 139.80 | 138.93 | 0.30% | 270,095 |
| Sep 16, 2025 | 139.79 | 140.14 | 139.28 | 139.38 | 138.51 | -0.29% | 316,319 |
| Sep 15, 2025 | 140.79 | 140.83 | 139.70 | 139.78 | 138.91 | -0.63% | 273,298 |