Skip to main content
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
152.38
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026153.19153.39151.60152.38152.38-1.21%220,125
Mar 4, 2026154.80154.80153.36154.25154.25-0.20%146,986
Mar 3, 2026154.08155.06152.52154.56154.56-0.86%296,826
Mar 2, 2026155.33156.39154.82155.90155.90-0.02%210,713
Feb 27, 2026154.69156.00154.45155.93155.930.57%177,614
Feb 26, 2026154.89155.63154.35155.05155.050.32%191,336
Feb 25, 2026155.56155.56153.49154.56154.56-0.51%172,858
Feb 24, 2026154.77155.55154.77155.36155.360.38%173,042
Feb 23, 2026154.78155.90154.41154.77154.77-0.16%164,929
Feb 20, 2026154.49155.25154.02155.02155.020.34%133,932
Feb 19, 2026154.44155.24153.98154.49154.490.03%191,000
Feb 18, 2026154.66154.99154.03154.44154.44-0.07%200,130
Feb 17, 2026155.37156.12153.92154.55154.55-0.45%208,201
Feb 13, 2026153.94155.70153.94155.25155.250.74%246,176
Feb 12, 2026155.25156.06154.01154.11154.11-0.55%297,747
Feb 11, 2026154.32155.18154.05154.96154.960.66%148,164
Feb 10, 2026153.10154.56152.90153.95153.950.62%223,224
Feb 9, 2026153.18153.35152.28153.00153.00-0.26%182,053
Feb 6, 2026152.79153.81152.73153.40153.400.93%225,418
Feb 5, 2026152.45152.85151.77151.98151.98-0.44%234,375
Feb 4, 2026150.92153.04150.92152.65152.651.46%217,244
Feb 3, 2026148.72151.04148.66150.46150.460.84%221,972
Feb 2, 2026148.50149.36148.31149.21149.210.32%292,751
Jan 30, 2026147.37148.73146.95148.73148.730.88%437,396
Jan 29, 2026147.58148.40146.67147.43147.430.46%465,779
Jan 28, 2026147.09147.50146.39146.75146.75-0.20%751,976
Jan 27, 2026146.67147.23146.29147.04147.040.22%195,668
Jan 26, 2026146.96147.37146.42146.72146.720.08%237,662
Jan 23, 2026147.05147.19146.06146.60146.60-0.29%226,451
Jan 22, 2026147.19147.71146.89147.03147.03-0.02%235,757
Jan 21, 2026145.85147.27145.85147.06147.061.20%345,923
Jan 20, 2026145.56145.87144.89145.32145.32-0.81%338,943
Jan 16, 2026146.36146.66146.01146.51146.51-0.10%344,424
Jan 15, 2026146.31146.92145.77146.66146.660.30%290,057
Jan 14, 2026144.34146.23144.34146.22146.221.24%328,556
Jan 13, 2026144.28144.83143.68144.43144.430.40%361,671
Jan 12, 2026143.58144.03142.96143.86143.860.20%1,825,373
Jan 9, 2026143.12143.90143.10143.57143.570.44%404,319
Jan 8, 2026140.50143.43140.50142.94142.941.65%504,062
Jan 7, 2026142.41142.69140.57140.62140.62-1.15%583,821
Jan 6, 2026140.80142.45140.74142.25142.251.04%611,724
Jan 5, 2026140.07141.07139.78140.78140.780.53%468,279
Jan 2, 2026139.37140.35138.29140.04140.040.63%282,556
Dec 31, 2025140.08140.08139.09139.16139.16-0.69%143,505
Dec 30, 2025140.33140.39140.02140.12140.12-0.15%200,277
Dec 29, 2025140.36140.65140.16140.33140.33-0.01%286,748
Dec 26, 2025140.27140.58139.83140.35140.35-0.01%239,495
Dec 24, 2025139.82140.41139.75140.36140.360.47%308,294
Dec 23, 2025140.02140.04139.60139.71139.71-0.18%321,495
Dec 22, 2025139.45140.17139.25139.96139.96-0.26%283,427
Dec 19, 2025140.81140.99140.30140.33139.31-0.49%262,112
Dec 18, 2025141.48142.05140.91141.02140.00-0.26%287,622
Dec 17, 2025140.93141.75140.93141.39140.360.37%347,994
Dec 16, 2025142.11142.17140.42140.87139.85-0.80%198,425
Dec 15, 2025142.00142.17141.38142.01140.980.34%253,265
Dec 12, 2025141.82142.16141.27141.53140.500.11%221,724
Dec 11, 2025140.35141.69140.35141.38140.350.96%217,859
Dec 10, 2025138.61140.36138.55140.03139.011.19%264,555
Dec 9, 2025138.80139.54138.34138.38137.38-0.23%240,239
Dec 8, 2025140.08140.08138.64138.70137.69-0.99%283,725
Dec 5, 2025140.08140.68139.95140.08139.06-0.02%193,483
Dec 4, 2025140.23140.59139.78140.11139.09-0.08%312,641
Dec 3, 2025139.65140.55139.65140.22139.200.73%204,187
Dec 2, 2025140.00140.00138.80139.20138.19-0.49%243,815
Dec 1, 2025140.25140.87139.78139.89138.88-0.61%244,381
Nov 28, 2025140.19140.99140.16140.75139.730.41%91,849
Nov 26, 2025139.32140.70139.30140.18139.160.61%179,233
Nov 25, 2025138.00139.55138.00139.33138.321.18%333,014
Nov 24, 2025138.21138.34137.26137.71136.71-0.40%346,211
Nov 21, 2025136.49139.10136.38138.26137.261.69%476,845
Nov 20, 2025137.07137.62135.85135.96134.97-0.40%416,385
Nov 19, 2025137.16137.23136.11136.50135.51-0.62%340,425
Nov 18, 2025137.06137.95136.88137.35136.350.18%323,784
Nov 17, 2025138.22138.65136.89137.11136.12-0.80%337,160
Nov 14, 2025138.56138.68137.74138.22137.22-0.30%294,243
Nov 13, 2025138.99139.68138.54138.63137.62-0.27%358,139
Nov 12, 2025138.70139.49138.70139.01138.000.34%218,525
Nov 11, 2025137.53138.77137.53138.54137.540.93%267,589
Nov 10, 2025137.33137.55136.34137.27136.270.03%214,688
Nov 7, 2025136.14137.27136.01137.23136.240.85%308,975
Nov 6, 2025136.34136.88135.98136.08135.09-0.31%291,517
Nov 5, 2025135.91136.96135.84136.50135.510.32%220,244
Nov 4, 2025135.88136.21135.53136.06135.07-0.01%247,901
Nov 3, 2025136.95136.95135.30136.08135.09-0.83%287,976
Oct 31, 2025136.89137.59136.27137.22136.23-0.09%314,558
Oct 30, 2025137.28138.45137.28137.34136.340.16%232,947
Oct 29, 2025138.65138.65136.64137.12136.13-1.30%282,029
Oct 28, 2025139.96139.96138.93138.93137.92-1.00%427,463
Oct 27, 2025139.92140.34139.62140.34139.320.54%194,864
Oct 24, 2025140.34140.34139.57139.59138.580.06%163,712
Oct 23, 2025139.91140.09138.94139.50138.49-0.22%163,453
Oct 22, 2025140.00140.75139.66139.81138.80-0.30%211,948
Oct 21, 2025140.00140.78139.86140.23139.210.08%183,769
Oct 20, 2025139.63140.28139.63140.12139.100.62%154,083
Oct 17, 2025138.60139.28138.46139.25138.240.68%164,115
Oct 16, 2025139.70139.81138.06138.31137.31-0.90%147,098
Oct 15, 2025139.86140.60138.55139.57138.56-212,064
Oct 14, 2025137.56139.88137.56139.57138.561.12%165,401
Oct 13, 2025137.90138.58137.60138.03137.030.41%186,135
Oct 10, 2025139.55139.78137.47137.47136.47-1.14%250,116