SPDR S&P Dividend ETF (SDY)
AMEX: SDY
· Real-Time Price · USD
139.32
-0.01 (-0.01%)
At close: Sep 29, 2025, 3:59 PM
138.96
-0.26%
After-hours: Sep 29, 2025, 07:27 PM EDT
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.42 | 139.33 | 138.38 | 139.33 | 139.33 | 0.94% | 173,100 |
| Sep 25, 2025 | 138.86 | 139.04 | 137.86 | 138.03 | 138.03 | -0.59% | 224,500 |
| Sep 24, 2025 | 138.73 | 139.01 | 138.46 | 138.85 | 138.85 | 0.21% | 375,900 |
| Sep 23, 2025 | 138.24 | 139.13 | 138.24 | 138.56 | 138.56 | 0.35% | 821,700 |
| Sep 22, 2025 | 138.42 | 138.42 | 137.80 | 138.08 | 138.08 | -0.98% | 298,900 |
| Sep 19, 2025 | 140.09 | 140.09 | 139.17 | 139.44 | 138.57 | -0.31% | 211,338 |
| Sep 18, 2025 | 139.73 | 140.24 | 139.39 | 139.87 | 139.00 | 0.05% | 280,800 |
| Sep 17, 2025 | 139.68 | 141.33 | 139.48 | 139.80 | 138.93 | 0.30% | 270,100 |
| Sep 16, 2025 | 139.79 | 140.14 | 139.28 | 139.38 | 138.51 | -0.29% | 316,319 |
| Sep 15, 2025 | 140.79 | 140.83 | 139.70 | 139.78 | 138.91 | -0.63% | 273,298 |
| Sep 12, 2025 | 141.16 | 141.45 | 140.66 | 140.66 | 139.78 | -0.57% | 189,424 |
| Sep 11, 2025 | 139.62 | 141.60 | 139.62 | 141.46 | 140.58 | 1.35% | 229,018 |
| Sep 10, 2025 | 139.78 | 140.14 | 138.90 | 139.58 | 138.71 | -0.20% | 234,200 |
| Sep 9, 2025 | 140.06 | 140.18 | 139.60 | 139.86 | 138.99 | -0.34% | 274,002 |
| Sep 8, 2025 | 140.69 | 140.69 | 139.50 | 140.34 | 139.46 | -0.40% | 314,900 |
| Sep 5, 2025 | 141.10 | 142.01 | 140.22 | 140.90 | 140.02 | -0.12% | 272,000 |
| Sep 4, 2025 | 140.50 | 141.07 | 140.09 | 141.07 | 140.19 | 0.69% | 239,429 |
| Sep 3, 2025 | 140.00 | 140.30 | 139.43 | 140.10 | 139.22 | -0.24% | 206,412 |
| Sep 2, 2025 | 140.78 | 140.91 | 139.85 | 140.44 | 139.56 | -0.64% | 206,314 |
| Aug 29, 2025 | 141.13 | 141.80 | 140.95 | 141.34 | 140.46 | 0.22% | 202,917 |