State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
148.01
-0.40 (-0.27%)
At close: May 8, 2026, 4:00 PM EDT
147.98
-0.03 (-0.02%)
After-hours: May 8, 2026, 8:00 PM EDT
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 149.16 | 149.20 | 147.92 | 148.01 | 148.01 | -0.27% | 171,250 |
| May 7, 2026 | 149.18 | 149.22 | 148.05 | 148.41 | 148.41 | -0.48% | 132,773 |
| May 6, 2026 | 149.07 | 149.53 | 148.81 | 149.12 | 149.12 | 0.42% | 170,103 |
| May 5, 2026 | 147.76 | 148.95 | 147.14 | 148.49 | 148.49 | 0.69% | 269,506 |
| May 4, 2026 | 148.65 | 149.03 | 147.15 | 147.47 | 147.47 | -1.12% | 212,605 |
| May 1, 2026 | 150.49 | 150.50 | 149.14 | 149.14 | 149.14 | -0.62% | 204,581 |
| Apr 30, 2026 | 147.70 | 150.18 | 147.70 | 150.07 | 150.07 | 1.60% | 239,920 |
| Apr 29, 2026 | 148.31 | 148.60 | 147.27 | 147.70 | 147.70 | -0.46% | 171,809 |
| Apr 28, 2026 | 148.97 | 149.48 | 147.83 | 148.39 | 148.39 | 0.15% | 536,258 |
| Apr 27, 2026 | 148.42 | 149.21 | 148.14 | 148.17 | 148.17 | - | 156,171 |
| Apr 24, 2026 | 149.31 | 149.46 | 148.00 | 148.17 | 148.17 | -0.80% | 127,330 |
| Apr 23, 2026 | 147.97 | 149.42 | 147.82 | 149.36 | 149.36 | 1.47% | 151,544 |
| Apr 22, 2026 | 148.62 | 148.78 | 146.92 | 147.20 | 147.20 | -0.54% | 154,457 |
| Apr 21, 2026 | 149.27 | 149.34 | 147.92 | 148.00 | 148.00 | -0.74% | 163,324 |
| Apr 20, 2026 | 148.93 | 149.84 | 148.66 | 149.10 | 149.10 | 0.03% | 178,236 |
| Apr 17, 2026 | 147.81 | 149.45 | 147.70 | 149.05 | 149.05 | 0.83% | 190,486 |
| Apr 16, 2026 | 146.80 | 147.84 | 146.80 | 147.82 | 147.82 | 0.79% | 171,377 |
| Apr 15, 2026 | 147.28 | 147.28 | 146.26 | 146.66 | 146.66 | -0.54% | 181,907 |
| Apr 14, 2026 | 147.14 | 147.69 | 146.42 | 147.45 | 147.45 | - | 193,383 |
| Apr 13, 2026 | 147.06 | 147.45 | 146.12 | 147.45 | 147.45 | 0.10% | 168,804 |
| Apr 10, 2026 | 148.85 | 148.85 | 147.14 | 147.31 | 147.31 | -0.91% | 181,953 |
| Apr 9, 2026 | 147.65 | 149.22 | 147.48 | 148.67 | 148.67 | 0.30% | 184,701 |
| Apr 8, 2026 | 146.86 | 148.27 | 146.67 | 148.22 | 148.22 | 1.78% | 191,606 |
| Apr 7, 2026 | 146.03 | 146.30 | 145.08 | 145.63 | 145.63 | -0.45% | 209,268 |
| Apr 6, 2026 | 145.76 | 146.29 | 145.50 | 146.29 | 146.29 | 0.12% | 266,283 |
| Apr 2, 2026 | 145.34 | 146.86 | 145.04 | 146.12 | 146.12 | 0.19% | 182,755 |
| Apr 1, 2026 | 145.80 | 146.43 | 145.70 | 145.84 | 145.84 | -0.07% | 356,066 |
| Mar 31, 2026 | 145.50 | 146.43 | 144.32 | 145.94 | 145.94 | 1.00% | 378,734 |
| Mar 30, 2026 | 145.35 | 145.84 | 144.08 | 144.50 | 144.50 | 0.06% | 251,844 |
| Mar 27, 2026 | 145.16 | 145.76 | 144.14 | 144.41 | 144.41 | -0.60% | 224,919 |
| Mar 26, 2026 | 144.92 | 146.48 | 144.92 | 145.28 | 145.28 | -0.10% | 178,542 |
| Mar 25, 2026 | 145.82 | 146.28 | 144.69 | 145.43 | 145.43 | 0.35% | 281,647 |
| Mar 24, 2026 | 143.72 | 145.91 | 143.33 | 144.92 | 144.92 | 0.37% | 330,446 |
| Mar 23, 2026 | 144.84 | 145.70 | 144.12 | 144.38 | 144.38 | 0.28% | 278,132 |
| Mar 20, 2026 | 145.72 | 146.17 | 143.48 | 143.97 | 143.10 | -1.30% | 181,721 |
| Mar 19, 2026 | 146.00 | 146.63 | 145.15 | 145.87 | 144.98 | -0.53% | 183,315 |
| Mar 18, 2026 | 148.15 | 148.32 | 146.59 | 146.64 | 145.75 | -1.57% | 208,917 |
| Mar 17, 2026 | 149.89 | 150.12 | 148.93 | 148.98 | 148.08 | -0.11% | 149,190 |
| Mar 16, 2026 | 149.52 | 149.83 | 148.91 | 149.14 | 148.23 | 0.39% | 158,038 |
| Mar 13, 2026 | 149.17 | 149.77 | 148.36 | 148.56 | 147.66 | 0.24% | 234,943 |
| Mar 12, 2026 | 148.56 | 149.78 | 148.10 | 148.21 | 147.31 | -0.82% | 294,298 |
| Mar 11, 2026 | 149.85 | 149.89 | 148.78 | 149.43 | 148.52 | -0.43% | 213,483 |
| Mar 10, 2026 | 150.74 | 151.52 | 149.89 | 150.07 | 149.16 | -0.77% | 199,260 |
| Mar 9, 2026 | 150.45 | 151.56 | 148.82 | 151.24 | 150.32 | -0.14% | 254,319 |
| Mar 6, 2026 | 151.25 | 151.61 | 149.75 | 151.45 | 150.53 | -0.61% | 168,556 |
| Mar 5, 2026 | 153.19 | 153.39 | 151.60 | 152.38 | 151.45 | -1.21% | 220,125 |
| Mar 4, 2026 | 154.80 | 154.80 | 153.36 | 154.25 | 153.31 | -0.20% | 147,107 |
| Mar 3, 2026 | 154.08 | 155.06 | 152.52 | 154.56 | 153.62 | -0.86% | 296,861 |
| Mar 2, 2026 | 155.33 | 156.39 | 154.82 | 155.90 | 154.95 | -0.02% | 210,720 |
| Feb 27, 2026 | 154.69 | 156.00 | 154.45 | 155.93 | 154.98 | 0.57% | 177,633 |