State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
147.45
+0.14 (0.10%)
At close: Apr 13, 2026, 4:00 PM EDT
147.42
-0.03 (-0.02%)
After-hours: Apr 13, 2026, 8:00 PM EDT
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 154.89 | 155.63 | 154.35 | 155.05 | 154.11 | 0.32% | 191,846 |
| Feb 25, 2026 | 155.56 | 155.56 | 153.49 | 154.56 | 153.62 | -0.51% | 173,411 |
| Feb 24, 2026 | 154.77 | 155.55 | 154.77 | 155.36 | 154.42 | 0.38% | 173,046 |
| Feb 23, 2026 | 154.78 | 155.90 | 154.41 | 154.77 | 153.83 | -0.16% | 169,118 |
| Feb 20, 2026 | 154.49 | 155.25 | 154.02 | 155.02 | 154.08 | 0.34% | 134,098 |
| Feb 19, 2026 | 154.44 | 155.24 | 153.98 | 154.49 | 153.55 | 0.03% | 191,074 |
| Feb 18, 2026 | 154.66 | 154.99 | 154.03 | 154.44 | 153.50 | -0.07% | 200,133 |
| Feb 17, 2026 | 155.37 | 156.12 | 153.92 | 154.55 | 153.61 | -0.45% | 208,218 |
| Feb 13, 2026 | 153.94 | 155.70 | 153.94 | 155.25 | 154.31 | 0.74% | 246,907 |
| Feb 12, 2026 | 155.25 | 156.06 | 154.01 | 154.11 | 153.17 | -0.55% | 297,751 |
| Feb 11, 2026 | 154.32 | 155.18 | 154.05 | 154.96 | 154.02 | 0.66% | 148,236 |
| Feb 10, 2026 | 153.10 | 154.56 | 152.90 | 153.95 | 153.02 | 0.62% | 223,667 |
| Feb 9, 2026 | 153.18 | 153.35 | 152.28 | 153.00 | 152.07 | -0.26% | 182,058 |
| Feb 6, 2026 | 152.79 | 153.81 | 152.73 | 153.40 | 152.47 | 0.93% | 225,421 |
| Feb 5, 2026 | 152.45 | 152.85 | 151.77 | 151.98 | 151.06 | -0.44% | 234,715 |
| Feb 4, 2026 | 150.92 | 153.04 | 150.92 | 152.65 | 151.72 | 1.46% | 217,511 |
| Feb 3, 2026 | 148.72 | 151.04 | 148.66 | 150.46 | 149.55 | 0.84% | 221,993 |
| Feb 2, 2026 | 148.50 | 149.36 | 148.31 | 149.21 | 148.30 | 0.32% | 292,977 |
| Jan 30, 2026 | 147.37 | 148.73 | 146.95 | 148.73 | 147.83 | 0.88% | 437,482 |