Skip to main content
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
153.11
+0.96 (0.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 2026148.97149.48147.83148.39147.440.15%536,307
Apr 27, 2026148.42149.21148.14148.17147.22-156,173
Apr 24, 2026149.31149.46148.00148.17147.22-0.80%127,330
Apr 23, 2026147.97149.42147.82149.36148.401.47%151,581
Apr 22, 2026148.62148.78146.92147.20146.25-0.54%154,867
Apr 21, 2026149.27149.34147.92148.00147.05-0.74%163,329
Apr 20, 2026148.93149.84148.66149.10148.140.03%178,878
Apr 17, 2026147.81149.45147.70149.05148.090.83%190,510
Apr 16, 2026146.80147.84146.80147.82146.870.79%172,089
Apr 15, 2026147.28147.28146.26146.66145.72-0.54%181,918
Apr 14, 2026147.14147.69146.42147.45146.50-193,403
Apr 13, 2026147.06147.45146.12147.45146.500.10%168,813
Apr 10, 2026148.85148.85147.14147.31146.36-0.91%182,025
Apr 9, 2026147.65149.22147.48148.67147.710.30%184,970
Apr 8, 2026146.86148.27146.67148.22147.271.78%191,608
Apr 7, 2026146.03146.30145.08145.63144.69-0.45%210,371
Apr 6, 2026145.76146.29145.50146.29145.350.12%266,990
Apr 2, 2026145.34146.86145.04146.12145.180.19%182,813
Apr 1, 2026145.80146.43145.70145.84144.90-0.07%356,092
Mar 31, 2026145.50146.43144.32145.94145.001.00%378,848
Mar 30, 2026145.35145.84144.08144.50143.570.06%252,085
Mar 27, 2026145.16145.76144.14144.41143.48-0.60%224,919
Mar 26, 2026144.92146.48144.92145.28144.35-0.10%178,592
Mar 25, 2026145.82146.28144.69145.43144.490.35%281,710
Mar 24, 2026143.72145.91143.33144.92143.990.37%330,533
Mar 23, 2026144.84145.70144.12144.38143.450.90%278,132
Mar 20, 2026145.72146.17143.48143.97142.18-1.30%181,721
Mar 19, 2026146.00146.63145.15145.87144.05-0.53%183,315
Mar 18, 2026148.15148.32146.59146.64144.81-1.57%208,917
Mar 17, 2026149.89150.12148.93148.98147.12-0.11%149,190
Mar 16, 2026149.52149.83148.91149.14147.280.39%158,038
Mar 13, 2026149.17149.77148.36148.56146.710.24%234,943
Mar 12, 2026148.56149.78148.10148.21146.36-0.82%294,298
Mar 11, 2026149.85149.89148.78149.43147.57-0.43%213,483
Mar 10, 2026150.74151.52149.89150.07148.20-0.77%199,260
Mar 9, 2026150.45151.56148.82151.24149.35-0.14%254,319
Mar 6, 2026151.25151.61149.75151.45149.56-0.61%168,556
Mar 5, 2026153.19153.39151.60152.38150.48-1.21%220,125
Mar 4, 2026154.80154.80153.36154.25152.33-0.20%147,107
Mar 3, 2026154.08155.06152.52154.56152.63-0.86%296,861
Mar 2, 2026155.33156.39154.82155.90153.96-0.02%210,720
Feb 27, 2026154.69156.00154.45155.93153.990.57%177,633
Feb 26, 2026154.89155.63154.35155.05153.120.32%191,846
Feb 25, 2026155.56155.56153.49154.56152.63-0.51%173,411
Feb 24, 2026154.77155.55154.77155.36153.420.38%173,046
Feb 23, 2026154.78155.90154.41154.77152.84-0.16%169,118
Feb 20, 2026154.49155.25154.02155.02153.090.34%134,098
Feb 19, 2026154.44155.24153.98154.49152.560.03%191,074
Feb 18, 2026154.66154.99154.03154.44152.51-0.07%200,133
Feb 17, 2026155.37156.12153.92154.55152.62-0.45%208,218
Feb 13, 2026153.94155.70153.94155.25153.310.74%246,907
Feb 12, 2026155.25156.06154.01154.11152.19-0.55%297,751
Feb 11, 2026154.32155.18154.05154.96153.030.66%148,236
Feb 10, 2026153.10154.56152.90153.95152.030.62%223,667
Feb 9, 2026153.18153.35152.28153.00151.09-0.26%182,058
Feb 6, 2026152.79153.81152.73153.40151.490.93%225,421
Feb 5, 2026152.45152.85151.77151.98150.09-0.44%234,715
Feb 4, 2026150.92153.04150.92152.65150.751.46%217,511
Feb 3, 2026148.72151.04148.66150.46148.580.84%221,993