Skip to main content
SPDR S&P Dividend ETF (SDY)
NYSEARCA: SDY · Real-Time Price · USD
135.26
+0.37 (0.27%)
At close: Jun 27, 2025, 4:00 PM
135.32
+0.06 (0.04%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025135.15136.01134.75135.26135.260.27%195,911
Jun 26, 2025134.31134.94134.25134.89134.890.69%187,497
Jun 25, 2025135.05135.05133.68133.97133.97-0.84%381,922
Jun 24, 2025134.92135.33134.51135.11135.110.47%366,982
Jun 23, 2025133.25134.57132.89134.48134.480.40%346,500
Jun 20, 2025134.40134.80133.77133.94133.02-0.03%208,013
Jun 18, 2025134.25134.77133.90133.98133.06-0.09%152,515
Jun 17, 2025134.86134.91133.93134.10133.18-0.81%234,964
Jun 16, 2025135.62136.06134.91135.20134.270.30%292,410
Jun 13, 2025135.82136.22134.58134.80133.88-1.19%176,478
Jun 12, 2025135.73136.45135.34136.43135.500.39%155,089
Jun 11, 2025136.81136.81135.58135.90134.97-0.53%190,899
Jun 10, 2025135.97137.00135.68136.62135.680.78%199,099
Jun 9, 2025135.46136.22134.97135.56134.630.24%305,798
Jun 6, 2025135.19135.68134.78135.23134.300.71%247,668
Jun 5, 2025134.92134.92134.10134.27133.35-0.30%224,425
Jun 4, 2025135.54135.63134.68134.68133.76-0.50%283,531
Jun 3, 2025134.55135.51134.13135.35134.420.47%280,187
Jun 2, 2025134.50134.74133.26134.72133.800.01%342,227
May 30, 2025134.18135.11133.76134.70133.780.23%183,242
May 29, 2025134.05134.42133.14134.39133.470.55%208,752
May 28, 2025135.12135.27133.55133.66132.75-1.15%359,804
May 27, 2025134.12135.23133.73135.21134.281.63%445,054
May 23, 2025132.32133.35131.96133.04132.13-0.14%185,243
May 22, 2025133.75133.90132.45133.23132.32-0.64%234,900
May 21, 2025135.80135.87134.04134.09133.17-1.86%196,309
May 20, 2025136.49137.13136.32136.63135.69-0.08%215,408
May 19, 2025135.84136.85135.81136.74135.800.01%196,451
May 16, 2025135.39136.79135.20136.73135.790.99%193,947
May 15, 2025133.33135.39133.33135.39134.461.70%220,478
May 14, 2025134.05134.05132.59133.13132.22-0.86%226,368
May 13, 2025135.11135.11134.24134.29133.37-0.46%238,007
May 12, 2025135.03135.19134.17134.91133.991.84%335,622
May 9, 2025132.71132.93132.21132.47131.560.23%223,639
May 8, 2025132.15133.48131.88132.16131.260.44%261,700
May 7, 2025131.18132.14131.00131.58130.680.51%196,938
May 6, 2025130.91131.56130.39130.91130.01-0.49%159,197
May 5, 2025131.86132.26131.22131.56130.66-0.50%159,689
May 2, 2025131.70132.53131.41132.22131.311.37%198,719
May 1, 2025130.79131.39129.86130.43129.54-0.47%174,372
Apr 30, 2025130.58131.45128.87131.04130.140.04%200,230
Apr 29, 2025129.90131.32129.79130.99130.090.44%177,790
Apr 28, 2025130.16130.63129.43130.41129.520.39%155,297
Apr 25, 2025130.56130.56128.94129.90129.01-0.45%162,017
Apr 24, 2025129.91130.80129.13130.49129.600.55%184,118
Apr 23, 2025131.00131.70129.14129.78128.89-0.08%198,667
Apr 22, 2025128.01130.10128.01129.88128.991.95%230,289
Apr 21, 2025128.86128.87126.08127.39126.52-1.58%345,051
Apr 17, 2025128.20130.44128.20129.43128.541.08%271,151
Apr 16, 2025129.31129.82127.42128.05127.17-0.87%706,302