Skip to main content
State Street SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
148.39
+0.22 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
148.06
-0.33 (-0.22%)
After-hours: Apr 28, 2026, 7:01 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026148.97149.48147.83148.39148.390.15%536,258
Apr 27, 2026148.42149.21148.14148.17148.17-156,171
Apr 24, 2026149.31149.46148.00148.17148.17-0.80%127,330
Apr 23, 2026147.97149.42147.82149.36149.361.47%151,544
Apr 22, 2026148.62148.78146.92147.20147.20-0.54%154,457
Apr 21, 2026149.27149.34147.92148.00148.00-0.74%163,324
Apr 20, 2026148.93149.84148.66149.10149.100.03%178,236
Apr 17, 2026147.81149.45147.70149.05149.050.83%190,486
Apr 16, 2026146.80147.84146.80147.82147.820.79%171,377
Apr 15, 2026147.28147.28146.26146.66146.66-0.54%181,907
Apr 14, 2026147.14147.69146.42147.45147.45-193,383
Apr 13, 2026147.06147.45146.12147.45147.450.10%168,804
Apr 10, 2026148.85148.85147.14147.31147.31-0.91%181,953
Apr 9, 2026147.65149.22147.48148.67148.670.30%184,701
Apr 8, 2026146.86148.27146.67148.22148.221.78%191,606
Apr 7, 2026146.03146.30145.08145.63145.63-0.45%209,268
Apr 6, 2026145.76146.29145.50146.29146.290.12%266,283
Apr 2, 2026145.34146.86145.04146.12146.120.19%182,755
Apr 1, 2026145.80146.43145.70145.84145.84-0.07%356,066
Mar 31, 2026145.50146.43144.32145.94145.941.00%378,734
Mar 30, 2026145.35145.84144.08144.50144.500.06%251,844
Mar 27, 2026145.16145.76144.14144.41144.41-0.60%224,919
Mar 26, 2026144.92146.48144.92145.28145.28-0.10%178,542
Mar 25, 2026145.82146.28144.69145.43145.430.35%281,647
Mar 24, 2026143.72145.91143.33144.92144.920.37%330,446
Mar 23, 2026144.84145.70144.12144.38144.380.28%278,132
Mar 20, 2026145.72146.17143.48143.97143.10-1.30%181,721
Mar 19, 2026146.00146.63145.15145.87144.98-0.53%183,315
Mar 18, 2026148.15148.32146.59146.64145.75-1.57%208,917
Mar 17, 2026149.89150.12148.93148.98148.08-0.11%149,190
Mar 16, 2026149.52149.83148.91149.14148.230.39%158,038
Mar 13, 2026149.17149.77148.36148.56147.660.24%234,943
Mar 12, 2026148.56149.78148.10148.21147.31-0.82%294,298
Mar 11, 2026149.85149.89148.78149.43148.52-0.43%213,483
Mar 10, 2026150.74151.52149.89150.07149.16-0.77%199,260
Mar 9, 2026150.45151.56148.82151.24150.32-0.14%254,319
Mar 6, 2026151.25151.61149.75151.45150.53-0.61%168,556
Mar 5, 2026153.19153.39151.60152.38151.45-1.21%220,125
Mar 4, 2026154.80154.80153.36154.25153.31-0.20%147,107
Mar 3, 2026154.08155.06152.52154.56153.62-0.86%296,861
Mar 2, 2026155.33156.39154.82155.90154.95-0.02%210,720
Feb 27, 2026154.69156.00154.45155.93154.980.57%177,633
Feb 26, 2026154.89155.63154.35155.05154.110.32%191,846
Feb 25, 2026155.56155.56153.49154.56153.62-0.51%173,411
Feb 24, 2026154.77155.55154.77155.36154.420.38%173,046
Feb 23, 2026154.78155.90154.41154.77153.83-0.16%169,118
Feb 20, 2026154.49155.25154.02155.02154.080.34%134,098
Feb 19, 2026154.44155.24153.98154.49153.550.03%191,074
Feb 18, 2026154.66154.99154.03154.44153.50-0.07%200,133
Feb 17, 2026155.37156.12153.92154.55153.61-0.45%208,218
Feb 13, 2026153.94155.70153.94155.25154.310.74%246,907
Feb 12, 2026155.25156.06154.01154.11153.17-0.55%297,751
Feb 11, 2026154.32155.18154.05154.96154.020.66%148,236
Feb 10, 2026153.10154.56152.90153.95153.020.62%223,667
Feb 9, 2026153.18153.35152.28153.00152.07-0.26%182,058
Feb 6, 2026152.79153.81152.73153.40152.470.93%225,421
Feb 5, 2026152.45152.85151.77151.98151.06-0.44%234,715
Feb 4, 2026150.92153.04150.92152.65151.721.46%217,511
Feb 3, 2026148.72151.04148.66150.46149.550.84%221,993
Feb 2, 2026148.50149.36148.31149.21148.300.32%292,977
Jan 30, 2026147.37148.73146.95148.73147.830.88%437,482
Jan 29, 2026147.58148.40146.67147.43146.530.46%465,883
Jan 28, 2026147.09147.50146.39146.75145.86-0.20%751,989
Jan 27, 2026146.67147.23146.29147.04146.150.22%195,668
Jan 26, 2026146.96147.37146.42146.72145.830.08%237,672
Jan 23, 2026147.05147.19146.06146.60145.71-0.29%226,452
Jan 22, 2026147.19147.71146.89147.03146.14-0.02%235,760
Jan 21, 2026145.85147.27145.85147.06146.171.20%345,932
Jan 20, 2026145.56145.87144.89145.32144.44-0.81%339,247
Jan 16, 2026146.36146.66146.01146.51145.62-0.10%344,424
Jan 15, 2026146.31146.92145.77146.66145.770.30%290,075
Jan 14, 2026144.34146.23144.34146.22145.331.24%328,608
Jan 13, 2026144.28144.83143.68144.43143.550.40%361,701
Jan 12, 2026143.58144.03142.96143.86142.990.20%1,825,622
Jan 9, 2026143.12143.90143.10143.57142.700.44%404,500
Jan 8, 2026140.50143.43140.50142.94142.071.65%504,067
Jan 7, 2026142.41142.69140.57140.62139.77-1.15%583,821
Jan 6, 2026140.80142.45140.74142.25141.391.04%611,724
Jan 5, 2026140.07141.07139.78140.78139.930.53%468,279
Jan 2, 2026139.37140.35138.29140.04139.190.63%282,556
Dec 31, 2025140.08140.08139.09139.16138.31-0.69%143,505
Dec 30, 2025140.33140.39140.02140.12139.27-0.15%200,277
Dec 29, 2025140.36140.65140.16140.33139.48-0.01%286,748
Dec 26, 2025140.27140.58139.83140.35139.50-0.01%239,495
Dec 24, 2025139.82140.41139.75140.36139.510.47%308,294
Dec 23, 2025140.02140.04139.60139.71138.86-0.18%321,495
Dec 22, 2025139.45140.17139.25139.96139.11-0.26%283,427
Dec 19, 2025140.81140.99140.30140.33138.47-0.49%262,112
Dec 18, 2025141.48142.05140.91141.02139.15-0.26%287,622
Dec 17, 2025140.93141.75140.93141.39139.510.37%347,994
Dec 16, 2025142.11142.17140.42140.87139.00-0.80%198,425
Dec 15, 2025142.00142.17141.38142.01140.120.34%253,265
Dec 12, 2025141.82142.16141.27141.53139.650.11%221,724
Dec 11, 2025140.35141.69140.35141.38139.500.96%217,859
Dec 10, 2025138.61140.36138.55140.03138.171.19%264,555
Dec 9, 2025138.80139.54138.34138.38136.54-0.23%240,239
Dec 8, 2025140.08140.08138.64138.70136.86-0.99%283,725
Dec 5, 2025140.08140.68139.95140.08138.22-0.02%193,483
Dec 4, 2025140.23140.59139.78140.11138.25-0.08%312,641
Dec 3, 2025139.65140.55139.65140.22138.360.73%204,187