SPDR S&P Dividend ETF (SDY)
AMEX: SDY
· Real-Time Price · USD
143.01
2.01 (1.43%)
At close: Aug 22, 2025, 3:59 PM
143.39
0.27%
After-hours: Aug 22, 2025, 07:45 PM EDT
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 141.71 | 143.49 | 141.71 | 142.97 | 142.97 | 1.40% | 193,852 |
| Aug 21, 2025 | 141.02 | 141.47 | 140.78 | 141.00 | 141.00 | -0.30% | 143,200 |
| Aug 20, 2025 | 141.19 | 142.51 | 141.19 | 141.43 | 141.43 | 0.23% | 214,492 |
| Aug 19, 2025 | 139.93 | 141.52 | 139.93 | 141.11 | 141.11 | 0.89% | 143,400 |
| Aug 18, 2025 | 140.17 | 140.45 | 139.80 | 139.87 | 139.87 | -0.28% | 111,750 |
| Aug 15, 2025 | 140.58 | 140.73 | 139.88 | 140.26 | 140.26 | -0.14% | 166,500 |
| Aug 14, 2025 | 140.71 | 140.73 | 139.82 | 140.46 | 140.46 | -0.76% | 168,624 |
| Aug 13, 2025 | 139.77 | 141.58 | 139.71 | 141.53 | 141.53 | 1.39% | 147,261 |
| Aug 12, 2025 | 138.72 | 139.66 | 138.60 | 139.59 | 139.59 | 0.82% | 157,816 |
| Aug 11, 2025 | 138.93 | 139.38 | 138.09 | 138.45 | 138.45 | -0.25% | 137,300 |
| Aug 8, 2025 | 138.72 | 139.36 | 138.59 | 138.80 | 138.80 | 0.13% | 151,322 |
| Aug 7, 2025 | 139.00 | 139.30 | 137.89 | 138.62 | 138.62 | 0.27% | 212,644 |
| Aug 6, 2025 | 138.24 | 138.72 | 137.89 | 138.24 | 138.24 | 0.12% | 156,000 |
| Aug 5, 2025 | 137.88 | 138.34 | 137.70 | 138.08 | 138.08 | 0.20% | 281,116 |
| Aug 4, 2025 | 136.65 | 137.90 | 136.65 | 137.81 | 137.81 | 0.97% | 233,000 |
| Aug 1, 2025 | 136.86 | 136.93 | 135.43 | 136.48 | 136.48 | -0.35% | 377,400 |
| Jul 31, 2025 | 137.27 | 138.04 | 136.58 | 136.96 | 136.96 | -0.63% | 210,900 |
| Jul 30, 2025 | 139.13 | 139.13 | 137.24 | 137.83 | 137.83 | -0.98% | 199,371 |
| Jul 29, 2025 | 139.19 | 139.26 | 138.68 | 139.20 | 139.20 | 0.19% | 155,800 |
| Jul 28, 2025 | 139.75 | 139.85 | 138.83 | 138.94 | 138.94 | -0.66% | 157,939 |