Skip to main content
logo
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
154.36
+1.23 (0.80%)
At close: Jul 10, 2026, 4:00 PM EDT
154.30
-0.06 (-0.04%)
After-hours: Jul 10, 2026, 8:00 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026153.59154.52153.52154.36154.360.80%174,949
Jul 9, 2026153.46153.93152.83153.13153.13-0.27%203,566
Jul 8, 2026155.08155.15153.49153.55153.55-1.33%191,805
Jul 7, 2026155.88156.82155.50155.62155.620.42%226,803
Jul 6, 2026155.55155.80154.13154.97154.97-0.45%231,375
Jul 2, 2026153.90155.74153.90155.67155.671.74%201,031
Jul 1, 2026152.13153.90152.13153.01153.010.55%272,902
Jun 30, 2026152.75152.86152.05152.18152.18-0.37%140,219
Jun 29, 2026152.98153.00152.19152.75152.75-0.24%189,946
Jun 26, 2026152.32153.53152.32153.11153.110.63%173,597
Jun 25, 2026151.84153.52151.84152.15152.150.65%171,739
Jun 24, 2026150.17151.52150.15151.17151.170.78%365,019
Jun 23, 2026149.45150.28148.80150.00150.000.46%346,858
Jun 22, 2026149.48150.33149.20149.32149.32-0.14%279,771
Jun 18, 2026150.83151.27150.16150.50149.530.09%206,331
Jun 17, 2026152.43152.93149.95150.36149.39-1.62%664,601
Jun 16, 2026153.14154.00152.66152.84151.860.14%177,275
Jun 15, 2026152.92153.40152.51152.62151.64-0.03%265,777
Jun 12, 2026151.97152.92151.71152.66151.680.83%224,663
Jun 11, 2026150.87152.19150.70151.41150.440.82%269,244
Jun 10, 2026150.82151.62150.18150.18149.21-0.36%258,668
Jun 9, 2026149.44150.73149.24150.73149.761.30%371,365
Jun 8, 2026149.76150.09148.80148.80147.84-0.75%172,592
Jun 5, 2026149.58150.76149.58149.93148.970.35%250,871
Jun 4, 2026149.94150.51149.05149.41148.450.50%183,894
Jun 3, 2026148.57149.37148.34148.67147.71-0.15%164,604
Jun 2, 2026147.92149.06147.75148.90147.940.66%175,944
Jun 1, 2026148.56148.56147.81147.92146.97-0.90%224,840
May 29, 2026150.02150.02149.22149.26148.30-0.42%244,223
May 28, 2026150.03150.62149.48149.89148.93-0.09%212,520
May 27, 2026150.53151.04149.93150.03149.07-0.09%249,558
May 26, 2026150.26150.53149.95150.16149.190.13%180,551
May 22, 2026149.30150.23149.24149.96149.000.79%274,294
May 21, 2026147.66148.81146.54148.78147.820.45%223,008
May 20, 2026147.58148.30146.88148.12147.170.25%292,524
May 19, 2026147.45148.36146.76147.75146.80-0.04%266,962
May 18, 2026146.53147.90146.53147.81146.861.16%180,052
May 15, 2026147.42147.42146.11146.11145.17-0.88%174,169
May 14, 2026147.52147.93147.22147.40146.450.22%233,671
May 13, 2026147.64147.64146.58147.07146.12-0.57%176,869
May 12, 2026148.02148.27146.88147.92146.970.12%182,050
May 11, 2026148.52148.66147.50147.75146.80-0.18%200,458
May 8, 2026149.16149.20147.92148.01147.06-0.27%171,251
May 7, 2026149.18149.22148.05148.41147.46-0.48%133,373
May 6, 2026149.07149.53148.81149.12148.160.42%170,557
May 5, 2026147.76148.95147.14148.49147.530.69%269,617
May 4, 2026148.65149.03147.15147.47146.52-1.12%212,614
May 1, 2026150.49150.50149.14149.14148.18-0.62%204,588
Apr 30, 2026147.70150.18147.70150.07149.101.60%239,985
Apr 29, 2026148.31148.60147.27147.70146.75-0.46%171,835