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