State Street SPDR S&P Dividend ETF SDY
164.17 USD +0.77 (+0.47%)
Regular-session close
164.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
163.26 Day range 164.27
135.96 52-week range 165.03
- YTD
- +17.97%
- 1 year
- +18.42%
SDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 164.18 | 164.27 | 163.26 | 164.17 | +0.77 | +0.47% | 214,191 |
| Nov 12, 2026 | 165.22 | 165.22 | 163.34 | 163.40 | -0.76 | -0.46% | 159,300 |
| Nov 11, 2026 | 163.31 | 164.16 | 162.79 | 164.16 | +0.43 | +0.26% | 180,300 |
| Nov 10, 2026 | 162.78 | 164.10 | 162.10 | 163.73 | +0.21 | +0.13% | 211,500 |
| Nov 9, 2026 | 162.24 | 164.22 | 161.67 | 163.52 | +2.65 | +1.65% | 284,700 |
| Nov 6, 2026 | 160.02 | 161.71 | 159.57 | 160.87 | -1.80 | -1.11% | 351,700 |
| Nov 5, 2026 | 166.00 | 166.61 | 162.24 | 162.67 | -2.36 | -1.43% | 394,900 |
| Nov 4, 2026 | 163.21 | 165.11 | 163.00 | 165.03 | +3.88 | +2.41% | 179,300 |
| Nov 3, 2026 | 162.03 | 162.44 | 160.90 | 161.15 | -1.71 | -1.05% | 251,900 |
| Nov 2, 2026 | 161.13 | 163.20 | 161.13 | 162.86 | +2.14 | +1.33% | 370,700 |
| Oct 30, 2026 | 161.68 | 162.31 | 160.40 | 160.72 | +0.53 | +0.33% | 207,900 |
| Oct 29, 2026 | 158.75 | 160.20 | 158.75 | 160.19 | +2.45 | +1.55% | 196,300 |
| Oct 28, 2026 | 157.31 | 158.18 | 157.05 | 157.74 | -0.38 | -0.24% | 131,600 |
| Oct 27, 2026 | 158.11 | 158.47 | 157.65 | 158.12 | -0.39 | -0.25% | 175,600 |
| Oct 26, 2026 | 158.34 | 159.52 | 158.06 | 158.51 | +0.11 | +0.07% | 239,900 |
| Oct 23, 2026 | 158.82 | 159.48 | 157.52 | 158.40 | -1.54 | -0.96% | 168,700 |
| Oct 22, 2026 | 156.38 | 159.98 | 156.09 | 159.94 | +3.95 | +2.53% | 300,200 |
| Oct 21, 2026 | 155.92 | 156.25 | 155.52 | 155.99 | -0.11 | -0.07% | 207,200 |
| Oct 20, 2026 | 154.79 | 156.14 | 154.79 | 156.10 | +2.00 | +1.30% | 172,700 |
| Oct 19, 2026 | 154.36 | 154.82 | 153.82 | 154.10 | -0.96 | -0.62% | 161,900 |
| Oct 16, 2026 | 154.81 | 155.81 | 154.28 | 155.06 | +1.10 | +0.71% | 210,500 |
| Oct 15, 2026 | 153.74 | 154.78 | 153.57 | 153.96 | +1.92 | +1.26% | 360,100 |
| Oct 14, 2026 | 150.89 | 152.05 | 150.52 | 152.04 | +1.15 | +0.76% | 298,000 |
| Oct 13, 2026 | 151.28 | 151.42 | 149.87 | 150.89 | +0.51 | +0.34% | 251,900 |
| Oct 12, 2026 | 149.23 | 150.49 | 149.23 | 150.38 | +1.34 | +0.90% | 124,500 |
| Oct 9, 2026 | 148.93 | 149.24 | 148.69 | 149.04 | -0.33 | -0.22% | 182,600 |
| Oct 8, 2026 | 147.16 | 149.44 | 147.16 | 149.37 | +2.18 | +1.48% | 229,000 |
| Oct 7, 2026 | 148.05 | 148.25 | 147.19 | 147.19 | -1.20 | -0.81% | 154,100 |
| Oct 6, 2026 | 147.99 | 148.79 | 147.99 | 148.39 | +0.68 | +0.46% | 153,900 |
| Oct 5, 2026 | 147.38 | 148.00 | 146.24 | 147.71 | +0.14 | +0.09% | 246,400 |
| Oct 2, 2026 | 147.85 | 148.27 | 147.36 | 147.57 | +0.08 | +0.05% | 167,300 |
| Oct 1, 2026 | 147.16 | 147.73 | 146.63 | 147.49 | +1.01 | +0.69% | 244,200 |
| Sep 30, 2026 | 148.11 | 148.11 | 146.48 | 146.48 | -1.22 | -0.83% | 284,700 |
| Sep 29, 2026 | 147.56 | 148.01 | 147.04 | 147.70 | -0.31 | -0.21% | 248,300 |
| Sep 28, 2026 | 148.01 | 148.57 | 147.50 | 148.01 | -0.58 | -0.39% | 189,800 |
| Sep 25, 2026 | 147.95 | 148.76 | 147.61 | 148.59 | +0.65 | +0.44% | 204,800 |
| Sep 24, 2026 | 149.17 | 149.58 | 147.88 | 147.94 | -1.03 | -0.69% | 219,100 |
| Sep 23, 2026 | 149.83 | 150.03 | 148.90 | 148.97 | -0.95 | -0.63% | 312,500 |
| Sep 22, 2026 | 150.54 | 150.70 | 149.76 | 149.92 | +0.13 | +0.09% | 217,100 |
| Sep 21, 2026 | 150.42 | 150.42 | 149.56 | 149.79 | -0.99 | -0.66% | 135,400 |
| Sep 18, 2026 | 151.65 | 151.65 | 150.66 | 150.78 | -1.39 | -0.91% | 158,600 |
| Sep 17, 2026 | 152.70 | 152.96 | 151.70 | 152.17 | +0.30 | +0.20% | 134,900 |
| Sep 16, 2026 | 153.34 | 153.46 | 151.26 | 151.87 | -1.46 | -0.95% | 164,300 |
| Sep 15, 2026 | 153.78 | 153.81 | 153.19 | 153.33 | -0.60 | -0.39% | 174,100 |
| Sep 14, 2026 | 153.83 | 154.60 | 153.60 | 153.93 | +0.93 | +0.61% | 179,000 |
| Sep 11, 2026 | 153.41 | 153.57 | 152.57 | 153.00 | +0.63 | +0.41% | 130,100 |
| Sep 10, 2026 | 153.25 | 153.25 | 152.23 | 152.37 | -0.82 | -0.54% | 109,500 |
| Sep 9, 2026 | 154.37 | 154.47 | 153.07 | 153.19 | -1.44 | -0.93% | 118,300 |
| Sep 8, 2026 | 155.28 | 155.35 | 154.60 | 154.63 | -1.26 | -0.81% | 140,400 |
| Sep 4, 2026 | 155.89 | 156.66 | 155.78 | 155.89 | -0.99 | -0.63% | 160,200 |
| Sep 3, 2026 | 156.74 | 157.18 | 155.87 | 156.88 | +0.69 | +0.44% | 244,100 |
| Sep 2, 2026 | 155.83 | 156.73 | 155.57 | 156.19 | +0.50 | +0.32% | 138,900 |
| Sep 1, 2026 | 156.59 | 156.95 | 155.39 | 155.69 | -0.55 | -0.35% | 150,300 |
| Aug 31, 2026 | 156.92 | 156.92 | 156.17 | 156.24 | -1.26 | -0.80% | 202,800 |
| Aug 28, 2026 | 158.08 | 158.25 | 157.15 | 157.50 | -0.01 | -0.01% | 168,700 |
| Aug 27, 2026 | 157.51 | 158.08 | 157.01 | 157.51 | -0.98 | -0.62% | 281,300 |
| Aug 26, 2026 | 158.20 | 159.03 | 158.10 | 158.49 | +0.24 | +0.15% | 228,100 |
| Aug 25, 2026 | 158.90 | 158.90 | 157.80 | 158.25 | -0.93 | -0.58% | 122,800 |
| Aug 24, 2026 | 158.53 | 159.60 | 158.53 | 159.18 | +0.74 | +0.47% | 157,600 |
| Aug 21, 2026 | 158.57 | 159.04 | 158.19 | 158.44 | +0.36 | +0.23% | 153,000 |
| Aug 20, 2026 | 158.31 | 159.60 | 158.00 | 158.08 | -0.90 | -0.57% | 228,800 |
| Aug 19, 2026 | 158.34 | 160.26 | 158.34 | 158.98 | +1.32 | +0.84% | 305,500 |
| Aug 18, 2026 | 157.98 | 158.51 | 157.54 | 157.66 | +0.70 | +0.45% | 205,700 |
| Aug 17, 2026 | 157.81 | 157.89 | 156.94 | 156.96 | -1.57 | -0.99% | 186,900 |
| Aug 14, 2026 | 158.50 | 158.73 | 158.05 | 158.53 | +0.20 | +0.13% | 121,700 |
65 days, newest first. Daily bars as drawn on the SDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.