State Street SPDR S&P Dividend ETF (SDY)

NYSEARCA: SDY · Real-Time Price · USD

155.00

-0.44 (-0.28%)

At close: Jul 31, 2026, 4:00 PM EDT

154.97

-0.03 (-0.02%)

After-hours: Jul 31, 2026, 8:00 PM EDT

SDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	154.88	155.35	154.00	155.00	155.00	-0.28%	187,123
Jul 30, 2026	156.89	156.90	154.13	155.44	155.44	-1.46%	219,084
Jul 29, 2026	158.39	158.90	157.45	157.75	157.75	-0.60%	186,863
Jul 28, 2026	158.05	160.29	158.05	158.70	158.70	1.33%	309,357
Jul 27, 2026	156.04	157.29	156.04	156.62	156.62	0.57%	170,732
Jul 24, 2026	154.13	155.98	154.13	155.73	155.73	1.18%	155,741
Jul 23, 2026	153.53	154.30	153.30	153.92	153.92	-0.26%	123,673
Jul 22, 2026	154.21	154.85	154.02	154.32	154.32	0.46%	134,943
Jul 21, 2026	153.72	153.84	152.72	153.62	153.62	-0.23%	218,914
Jul 20, 2026	154.97	155.22	153.71	153.98	153.98	-0.54%	155,024
Jul 17, 2026	156.24	157.66	154.39	154.81	154.81	-0.62%	203,364
Jul 16, 2026	152.89	155.78	152.89	155.78	155.78	2.14%	158,883
Jul 15, 2026	153.08	153.87	152.30	152.51	152.51	-0.35%	176,075
Jul 14, 2026	154.27	154.61	153.04	153.04	153.04	-0.99%	215,747
Jul 13, 2026	154.89	155.83	154.30	154.57	154.57	0.14%	217,079
Jul 10, 2026	153.59	154.52	153.52	154.36	154.36	0.80%	174,949
Jul 9, 2026	153.46	153.93	152.83	153.13	153.13	-0.27%	203,566
Jul 8, 2026	155.08	155.15	153.49	153.55	153.55	-1.33%	191,805
Jul 7, 2026	155.88	156.82	155.50	155.62	155.62	0.42%	226,803
Jul 6, 2026	155.55	155.80	154.13	154.97	154.97	-0.45%	231,375
Jul 2, 2026	153.90	155.74	153.90	155.67	155.67	1.74%	201,031
Jul 1, 2026	152.13	153.90	152.13	153.01	153.01	0.55%	272,902
Jun 30, 2026	152.75	152.86	152.05	152.18	152.18	-0.37%	140,219
Jun 29, 2026	152.98	153.00	152.19	152.75	152.75	-0.24%	189,946
Jun 26, 2026	152.32	153.53	152.32	153.11	153.11	0.63%	173,597
Jun 25, 2026	151.84	153.52	151.84	152.15	152.15	0.65%	171,739
Jun 24, 2026	150.17	151.52	150.15	151.17	151.17	0.78%	365,019
Jun 23, 2026	149.45	150.28	148.80	150.00	150.00	0.46%	346,858
Jun 22, 2026	149.48	150.33	149.20	149.32	149.32	-0.14%	279,771
Jun 18, 2026	150.83	151.27	150.16	150.50	149.53	0.09%	206,331
Jun 17, 2026	152.43	152.93	149.95	150.36	149.39	-1.62%	664,601
Jun 16, 2026	153.14	154.00	152.66	152.84	151.86	0.14%	177,275
Jun 15, 2026	152.92	153.40	152.51	152.62	151.64	-0.03%	265,777
Jun 12, 2026	151.97	152.92	151.71	152.66	151.68	0.83%	224,663
Jun 11, 2026	150.87	152.19	150.70	151.41	150.44	0.82%	269,244
Jun 10, 2026	150.82	151.62	150.18	150.18	149.21	-0.36%	258,668
Jun 9, 2026	149.44	150.73	149.24	150.73	149.76	1.30%	371,365
Jun 8, 2026	149.76	150.09	148.80	148.80	147.84	-0.75%	172,592
Jun 5, 2026	149.58	150.76	149.58	149.93	148.97	0.35%	250,871
Jun 4, 2026	149.94	150.51	149.05	149.41	148.45	0.50%	183,894
Jun 3, 2026	148.57	149.37	148.34	148.67	147.71	-0.15%	164,604
Jun 2, 2026	147.92	149.06	147.75	148.90	147.94	0.66%	175,944
Jun 1, 2026	148.56	148.56	147.81	147.92	146.97	-0.90%	224,840
May 29, 2026	150.02	150.02	149.22	149.26	148.30	-0.42%	244,223
May 28, 2026	150.03	150.62	149.48	149.89	148.93	-0.09%	212,520
May 27, 2026	150.53	151.04	149.93	150.03	149.07	-0.09%	249,558
May 26, 2026	150.26	150.53	149.95	150.16	149.19	0.13%	180,551
May 22, 2026	149.30	150.23	149.24	149.96	149.00	0.79%	274,294
May 21, 2026	147.66	148.81	146.54	148.78	147.82	0.45%	223,008
May 20, 2026	147.58	148.30	146.88	148.12	147.17	0.25%	292,524