SPDR® S&P Dividend ETF (SDY) Historical Stock Data
134.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDY is up 0.05% a day on average. There have been 17 days where SPDR® S&P Dividend ETF closed green and 13 days where SDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 135.03 | 134.91 | ↓$0.12 (-0.09%) | 134.17 | 135.19 | 335.57K |
| 2025-05-09 | 132.71 | 132.47 | ↓$0.24 (-0.18%) | 132.21 | 132.93 | 223.60K |
| 2025-05-08 | 132.15 | 132.16 | ↑$0.01 (0.01%) | 131.88 | 133.48 | 261.70K |
| 2025-05-07 | 131.18 | 131.58 | ↑$0.40 (0.30%) | 131.00 | 132.14 | 196.72K |
| 2025-05-06 | 130.91 | 130.91 | ↑$0.00 (0.00%) | 130.39 | 131.44 | 158.98K |
| 2025-05-05 | 131.86 | 131.56 | ↓$0.30 (-0.23%) | 131.22 | 132.26 | 159.69K |
| 2025-05-02 | 131.70 | 132.22 | ↑$0.52 (0.39%) | 131.43 | 132.51 | 198.52K |
| 2025-05-01 | 130.79 | 130.43 | ↓$0.36 (-0.28%) | 129.86 | 131.39 | 174.37K |
| 2025-04-30 | 130.58 | 131.04 | ↑$0.46 (0.35%) | 128.94 | 131.45 | 200.16K |
| 2025-04-29 | 129.90 | 130.99 | ↑$1.09 (0.84%) | 129.79 | 131.28 | 177.78K |
| 2025-04-28 | 130.16 | 130.41 | ↑$0.25 (0.19%) | 129.44 | 130.63 | 155.24K |
| 2025-04-25 | 130.56 | 129.90 | ↓$0.66 (-0.51%) | 128.94 | 130.56 | 162.01K |
| 2025-04-24 | 129.91 | 130.49 | ↑$0.58 (0.45%) | 129.13 | 130.80 | 181.95K |
| 2025-04-23 | 131.00 | 129.78 | ↓$1.22 (-0.93%) | 129.14 | 131.70 | 197.03K |
| 2025-04-22 | 128.01 | 129.88 | ↑$1.87 (1.46%) | 128.01 | 130.10 | 229.46K |
| 2025-04-21 | 128.86 | 127.39 | ↓$1.47 (-1.14%) | 126.08 | 128.87 | 345K |
| 2025-04-17 | 128.20 | 129.43 | ↑$1.23 (0.96%) | 128.20 | 130.44 | 271.15K |
| 2025-04-16 | 129.31 | 128.05 | ↓$1.26 (-0.97%) | 127.42 | 129.82 | 706.30K |
| 2025-04-15 | 129.96 | 129.17 | ↓$0.79 (-0.61%) | 129.17 | 130.47 | 180.70K |
| 2025-04-14 | 129.11 | 129.89 | ↑$0.78 (0.60%) | 128.56 | 130.37 | 301.66K |
| 2025-04-11 | 126.00 | 128.04 | ↑$2.04 (1.62%) | 125.11 | 128.56 | 325.23K |
| 2025-04-10 | 127.01 | 126.23 | ↓$0.78 (-0.61%) | 123.19 | 127.27 | 288.63K |
| 2025-04-09 | 120.23 | 128.35 | ↑$8.12 (6.75%) | 119.83 | 128.72 | 496.70K |
| 2025-04-08 | 126.61 | 121.58 | ↓$5.03 (-3.97%) | 120.02 | 126.73 | 536.75K |
| 2025-04-07 | 123.22 | 123.65 | ↑$0.43 (0.35%) | 120.76 | 127.50 | 652.39K |
| 2025-04-04 | 131.07 | 125.88 | ↓$5.19 (-3.96%) | 125.83 | 131.21 | 566.92K |
| 2025-04-03 | 134.33 | 132.60 | ↓$1.73 (-1.29%) | 132.53 | 135.14 | 472.27K |
| 2025-04-02 | 135.05 | 136.08 | ↑$1.03 (0.76%) | 134.77 | 136.16 | 146.65K |
| 2025-04-01 | 135.46 | 135.58 | ↑$0.12 (0.09%) | 134.60 | 135.97 | 376.99K |
| 2025-03-31 | 134.04 | 135.68 | ↑$1.64 (1.22%) | 134.04 | 136.27 | 339.13K |
Create an account or log in to view more rows.
$SDY She's gettin' ready to...
$SDY every dip gets bought up.
$SDY my put options are fine
$SDY longer we hold
more pressure on the shorts
$SDY recovery hasn’t even started yet.. imo
$SDY News Plz.....
$SDY She's gettin' ready to...
$SDY search and destroy bears!!
$SDY nice day!
$SDY what caused the sell off in an otherwise good tech market today?