Skip to main content
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
140.08
-0.03 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
140.09
+0.01 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.08140.68139.95140.08140.08-0.02%193,477
Dec 4, 2025140.23140.59139.78140.11140.11-0.08%312,567
Dec 3, 2025139.65140.55139.65140.22140.220.73%204,044
Dec 2, 2025140.00140.00138.80139.20139.20-0.49%243,727
Dec 1, 2025140.25140.87139.78139.89139.89-0.61%244,364
Nov 28, 2025140.19140.99140.16140.75140.750.41%91,840
Nov 26, 2025139.32140.70139.30140.18140.180.61%179,233
Nov 25, 2025138.00139.55138.00139.33139.331.18%332,762
Nov 24, 2025138.21138.34137.26137.71137.71-0.40%346,211
Nov 21, 2025136.49139.10136.38138.26138.261.69%476,845
Nov 20, 2025137.07137.62135.85135.96135.96-0.40%416,385
Nov 19, 2025137.16137.23136.11136.50136.50-0.62%340,425
Nov 18, 2025137.06137.95136.88137.35137.350.18%323,784
Nov 17, 2025138.22138.65136.89137.11137.11-0.80%337,160
Nov 14, 2025138.56138.68137.74138.22138.22-0.30%294,243
Nov 13, 2025138.99139.68138.54138.63138.63-0.27%358,139
Nov 12, 2025138.70139.49138.70139.01139.010.34%218,525
Nov 11, 2025137.53138.77137.53138.54138.540.93%267,589
Nov 10, 2025137.33137.55136.34137.27137.270.03%214,688
Nov 7, 2025136.14137.27136.01137.23137.230.85%308,975
Nov 6, 2025136.34136.88135.98136.08136.08-0.31%291,517
Nov 5, 2025135.91136.96135.84136.50136.500.32%220,244
Nov 4, 2025135.88136.21135.53136.06136.06-0.01%247,901
Nov 3, 2025136.95136.95135.30136.08136.08-0.83%287,976
Oct 31, 2025136.89137.59136.27137.22137.22-0.09%314,558
Oct 30, 2025137.28138.45137.28137.34137.340.16%232,947
Oct 29, 2025138.65138.65136.64137.12137.12-1.30%282,029
Oct 28, 2025139.96139.96138.93138.93138.93-1.00%427,463
Oct 27, 2025139.92140.34139.62140.34140.340.54%194,864
Oct 24, 2025140.34140.34139.57139.59139.590.06%163,712
Oct 23, 2025139.91140.09138.94139.50139.50-0.22%163,453
Oct 22, 2025140.00140.75139.66139.81139.81-0.30%211,948
Oct 21, 2025140.00140.78139.86140.23140.230.08%183,769
Oct 20, 2025139.63140.28139.63140.12140.120.62%154,083
Oct 17, 2025138.60139.28138.46139.25139.250.68%164,115
Oct 16, 2025139.70139.81138.06138.31138.31-0.90%147,098
Oct 15, 2025139.86140.60138.55139.57139.57-212,064
Oct 14, 2025137.56139.88137.56139.57139.571.12%165,401
Oct 13, 2025137.90138.58137.60138.03138.030.41%186,135
Oct 10, 2025139.55139.78137.47137.47137.47-1.14%250,116
Oct 9, 2025140.40140.68138.89139.06139.06-0.95%289,422
Oct 8, 2025140.40140.51139.75140.40140.400.15%350,444
Oct 7, 2025140.61140.82139.97140.19140.19-0.15%160,040
Oct 6, 2025140.78140.81140.23140.40140.40-0.17%201,544
Oct 3, 2025140.02141.33140.02140.64140.640.54%203,633
Oct 2, 2025139.70140.33139.51139.88139.88-0.07%207,725
Oct 1, 2025140.01140.33139.47139.98139.98-0.05%295,111
Sep 30, 2025139.11140.20139.11140.05140.050.54%246,759
Sep 29, 2025139.68139.68138.78139.30139.30-0.02%317,636
Sep 26, 2025138.42139.33138.38139.33139.330.94%173,056
Sep 25, 2025138.86139.04137.86138.03138.03-0.59%224,488
Sep 24, 2025138.73139.01138.46138.85138.850.21%375,883
Sep 23, 2025138.24139.13138.24138.56138.560.35%821,685
Sep 22, 2025138.42138.42137.80138.08138.08-0.98%298,878
Sep 19, 2025140.09140.09139.17139.44138.57-0.31%211,338
Sep 18, 2025139.73140.24139.39139.87139.000.05%280,782
Sep 17, 2025139.68141.33139.48139.80138.930.30%270,095
Sep 16, 2025139.79140.14139.28139.38138.51-0.29%316,319
Sep 15, 2025140.79140.83139.70139.78138.91-0.63%273,298
Sep 12, 2025141.16141.45140.66140.66139.78-0.57%189,424
Sep 11, 2025139.62141.60139.62141.46140.581.35%229,018
Sep 10, 2025139.78140.14138.90139.58138.71-0.20%234,198
Sep 9, 2025140.06140.18139.60139.86138.99-0.34%274,002
Sep 8, 2025140.69140.69139.50140.34139.46-0.40%314,880
Sep 5, 2025141.10142.01140.22140.90140.02-0.12%271,985
Sep 4, 2025140.50141.07140.09141.07140.190.69%239,429
Sep 3, 2025140.00140.30139.43140.10139.22-0.24%206,412
Sep 2, 2025140.78140.91139.85140.44139.56-0.64%206,314
Aug 29, 2025141.13141.80140.95141.34140.460.22%202,917
Aug 28, 2025141.96141.96140.62141.03140.15-0.61%525,330
Aug 27, 2025141.06142.05141.06141.90141.010.41%149,725
Aug 26, 2025141.40141.80141.07141.32140.44-0.14%180,686
Aug 25, 2025142.58142.74141.40141.52140.64-1.01%184,374
Aug 22, 2025141.71143.49141.71142.97142.081.40%193,859
Aug 21, 2025141.02141.47140.78141.00140.12-0.30%143,153
Aug 20, 2025141.19142.51141.19141.43140.550.23%214,492
Aug 19, 2025139.93141.52139.93141.11140.230.89%143,374
Aug 18, 2025140.17140.45139.80139.87139.00-0.28%111,750
Aug 15, 2025140.58140.73139.88140.26139.38-0.14%166,471
Aug 14, 2025140.71140.73139.82140.46139.58-0.76%168,624
Aug 13, 2025139.77141.58139.71141.53140.651.39%147,261
Aug 12, 2025138.72139.66138.60139.59138.720.82%157,816
Aug 11, 2025138.93139.38138.09138.45137.59-0.25%137,269
Aug 8, 2025138.72139.36138.59138.80137.930.13%151,322
Aug 7, 2025139.00139.30137.89138.62137.750.27%212,644
Aug 6, 2025138.24138.72137.89138.24137.380.12%155,962
Aug 5, 2025137.88138.34137.70138.08137.220.20%281,116
Aug 4, 2025136.65137.90136.65137.81136.950.97%232,978
Aug 1, 2025136.86136.93135.43136.48135.63-0.35%377,399
Jul 31, 2025137.27138.04136.58136.96136.10-0.63%210,859
Jul 30, 2025139.13139.13137.24137.83136.97-0.98%199,371
Jul 29, 2025139.19139.26138.68139.20138.330.19%155,788
Jul 28, 2025139.75139.85138.83138.94138.07-0.66%157,939
Jul 25, 2025139.73139.96138.95139.86138.990.16%179,971
Jul 24, 2025139.95140.31139.48139.63138.76-0.33%240,064
Jul 23, 2025140.33140.52139.54140.09139.22-0.15%192,276
Jul 22, 2025138.24140.45138.24140.30139.421.37%251,604
Jul 21, 2025139.18139.47138.36138.40137.54-0.16%423,188
Jul 18, 2025139.23139.50138.26138.62137.75-0.16%213,985
Jul 17, 2025137.67139.05137.67138.84137.970.71%178,909