SPDR® S&P Dividend ETF (SDY) Historical Stock Data
133.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDY is down -0.18% a day on average. There have been 10 days where SPDR® S&P Dividend ETF closed green and 20 days where SDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 132.73 | 133.53 | ↑$0.80 (0.60%) | 132.38 | 133.56 | 420.43K |
| 2024-12-23 | 132.28 | 132.72 | ↑$0.44 (0.33%) | 131.57 | 132.77 | 344.67K |
| 2024-12-20 | 131.19 | 132.68 | ↑$1.49 (1.14%) | 131.12 | 133.43 | 209.99K |
| 2024-12-19 | 133.38 | 132.51 | ↓$0.87 (-0.65%) | 132.51 | 134.06 | 361.23K |
| 2024-12-18 | 136.41 | 132.98 | ↓$3.43 (-2.51%) | 132.91 | 136.64 | 419.13K |
| 2024-12-17 | 136.74 | 136.45 | ↓$0.29 (-0.21%) | 136.23 | 137.37 | 276.96K |
| 2024-12-16 | 138.15 | 137.32 | ↓$0.83 (-0.60%) | 137.20 | 138.56 | 236.87K |
| 2024-12-13 | 138.69 | 138.22 | ↓$0.47 (-0.34%) | 137.85 | 138.73 | 301.34K |
| 2024-12-12 | 138.95 | 138.80 | ↓$0.15 (-0.11%) | 138.73 | 139.24 | 191.82K |
| 2024-12-11 | 139.99 | 139.05 | ↓$0.94 (-0.67%) | 138.99 | 140.11 | 199.93K |
| 2024-12-10 | 140.02 | 139.68 | ↓$0.34 (-0.24%) | 138.70 | 140.39 | 419.48K |
| 2024-12-09 | 140.44 | 140.20 | ↓$0.24 (-0.17%) | 140.08 | 141.06 | 246.59K |
| 2024-12-06 | 141.44 | 140.24 | ↓$1.20 (-0.85%) | 140.17 | 141.51 | 240.13K |
| 2024-12-05 | 141.53 | 141.06 | ↓$0.47 (-0.33%) | 140.97 | 141.68 | 860.25K |
| 2024-12-04 | 141.96 | 141.50 | ↓$0.46 (-0.32%) | 141.10 | 142.00 | 209.86K |
| 2024-12-03 | 143.46 | 142.11 | ↓$1.35 (-0.94%) | 142.09 | 143.49 | 239.03K |
| 2024-12-02 | 143.91 | 143.34 | ↓$0.57 (-0.40%) | 142.56 | 144.00 | 335.81K |
| 2024-11-29 | 143.93 | 144.00 | ↑$0.07 (0.05%) | 143.81 | 144.33 | 93.31K |
| 2024-11-27 | 143.87 | 143.76 | ↓$0.11 (-0.08%) | 143.65 | 144.44 | 159.73K |
| 2024-11-26 | 143.65 | 143.47 | ↓$0.18 (-0.13%) | 142.87 | 143.65 | 148.72K |
| 2024-11-25 | 143.08 | 143.52 | ↑$0.44 (0.31%) | 143.08 | 143.97 | 171.79K |
| 2024-11-22 | 141.51 | 142.31 | ↑$0.80 (0.57%) | 141.51 | 142.41 | 174K |
| 2024-11-21 | 139.90 | 141.28 | ↑$1.38 (0.99%) | 139.53 | 141.36 | 155.99K |
| 2024-11-20 | 139.40 | 139.62 | ↑$0.22 (0.16%) | 138.73 | 139.69 | 147.31K |
| 2024-11-19 | 139.66 | 139.72 | ↑$0.06 (0.04%) | 138.90 | 140.01 | 239.74K |
| 2024-11-18 | 139.69 | 140.34 | ↑$0.65 (0.47%) | 139.62 | 140.61 | 169.04K |
| 2024-11-15 | 139.75 | 139.67 | ↓$0.08 (-0.06%) | 139.53 | 140.28 | 166.57K |
| 2024-11-14 | 140.85 | 139.90 | ↓$0.95 (-0.67%) | 139.86 | 140.95 | 818.04K |
| 2024-11-13 | 141.00 | 140.78 | ↓$0.22 (-0.16%) | 140.69 | 141.31 | 145.30K |
| 2024-11-12 | 141.76 | 140.86 | ↓$0.90 (-0.63%) | 140.73 | 141.95 | 173.63K |
Create an account or log in to view more rows.
$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?
$SDY breaking out of this wedge sooner than later
$SDY always with good potential for a long term Hodl
$SDY now I buy
$SDY market starting to dump