Skip to main content
logo
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
149.26
-0.63 (-0.42%)
At close: May 29, 2026, 4:00 PM EDT
150.08
+0.82 (0.55%)
After-hours: May 29, 2026, 8:00 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 2026146.86148.27146.67148.22148.221.78%191,608
Apr 7, 2026146.03146.30145.08145.63145.63-0.45%210,371
Apr 6, 2026145.76146.29145.50146.29146.290.12%266,990
Apr 2, 2026145.34146.86145.04146.12146.120.19%182,813
Apr 1, 2026145.80146.43145.70145.84145.84-0.07%356,092
Mar 31, 2026145.50146.43144.32145.94145.941.00%378,848
Mar 30, 2026145.35145.84144.08144.50144.500.06%252,085
Mar 27, 2026145.16145.76144.14144.41144.41-0.60%224,919
Mar 26, 2026144.92146.48144.92145.28145.28-0.10%178,592
Mar 25, 2026145.82146.28144.69145.43145.430.35%281,710
Mar 24, 2026143.72145.91143.33144.92144.920.37%330,533
Mar 23, 2026144.84145.70144.12144.38144.380.90%278,132
Mar 20, 2026145.72146.17143.48143.97143.10-1.30%181,721
Mar 19, 2026146.00146.63145.15145.87144.98-0.53%183,315