Skip to main content
logo
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
150.50
+0.14 (0.09%)
At close: Jun 18, 2026, 4:00 PM EDT
150.45
-0.05 (-0.03%)
After-hours: Jun 18, 2026, 8:00 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026150.83151.27150.16150.50150.500.09%206,318
Jun 17, 2026152.43152.93149.95150.36150.36-1.62%664,593
Jun 16, 2026153.14154.00152.66152.84152.840.14%177,269
Jun 15, 2026152.92153.40152.51152.62152.62-0.03%263,711
Jun 12, 2026151.97152.92151.71152.66152.660.83%224,578
Jun 11, 2026150.87152.19150.70151.41151.410.82%269,243
Jun 10, 2026150.82151.62150.18150.18150.18-0.36%258,652
Jun 9, 2026149.44150.73149.24150.73150.731.30%371,365
Jun 8, 2026149.76150.09148.80148.80148.80-0.75%172,415
Jun 5, 2026149.58150.76149.58149.93149.930.35%250,825
Jun 4, 2026149.94150.51149.05149.41149.410.50%183,792
Jun 3, 2026148.57149.37148.34148.67148.67-0.15%164,603
Jun 2, 2026147.92149.06147.75148.90148.900.66%175,788
Jun 1, 2026148.56148.56147.81147.92147.92-0.90%224,821
May 29, 2026150.02150.02149.22149.26149.26-0.42%244,013
May 28, 2026150.03150.62149.48149.89149.89-0.09%212,518
May 27, 2026150.53151.04149.93150.03150.03-0.09%249,500
May 26, 2026150.26150.53149.95150.16150.160.13%180,147
May 22, 2026149.30150.23149.24149.96149.960.79%273,991
May 21, 2026147.66148.81146.54148.78148.780.45%223,004
May 20, 2026147.58148.30146.88148.12148.120.25%292,524
May 19, 2026147.45148.36146.76147.75147.75-0.04%266,949
May 18, 2026146.53147.90146.53147.81147.811.16%180,032
May 15, 2026147.42147.42146.11146.11146.11-0.88%174,169
May 14, 2026147.52147.93147.22147.40147.400.22%233,671
May 13, 2026147.64147.64146.58147.07147.07-0.57%176,869
May 12, 2026148.02148.27146.88147.92147.920.12%182,050
May 11, 2026148.52148.66147.50147.75147.75-0.18%200,458
May 8, 2026149.16149.20147.92148.01148.01-0.27%171,251
May 7, 2026149.18149.22148.05148.41148.41-0.48%133,373
May 6, 2026149.07149.53148.81149.12149.120.42%170,557
May 5, 2026147.76148.95147.14148.49148.490.69%269,617
May 4, 2026148.65149.03147.15147.47147.47-1.12%212,614
May 1, 2026150.49150.50149.14149.14149.14-0.62%204,588
Apr 30, 2026147.70150.18147.70150.07150.071.60%239,985
Apr 29, 2026148.31148.60147.27147.70147.70-0.46%171,835
Apr 28, 2026148.97149.48147.83148.39148.390.15%536,307
Apr 27, 2026148.42149.21148.14148.17148.17-156,173
Apr 24, 2026149.31149.46148.00148.17148.17-0.80%127,330
Apr 23, 2026147.97149.42147.82149.36149.361.47%151,581
Apr 22, 2026148.62148.78146.92147.20147.20-0.54%154,867
Apr 21, 2026149.27149.34147.92148.00148.00-0.74%163,329
Apr 20, 2026148.93149.84148.66149.10149.100.03%178,878
Apr 17, 2026147.81149.45147.70149.05149.050.83%190,510
Apr 16, 2026146.80147.84146.80147.82147.820.79%172,089
Apr 15, 2026147.28147.28146.26146.66146.66-0.54%181,918
Apr 14, 2026147.14147.69146.42147.45147.45-193,403
Apr 13, 2026147.06147.45146.12147.45147.450.10%168,813
Apr 10, 2026148.85148.85147.14147.31147.31-0.91%182,025
Apr 9, 2026147.65149.22147.48148.67148.670.30%184,970