State Street Spdr S P Dividend Etf (SDY)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr S P Dividend Etf Stock (SDY) Price History

The historical daily chart and data for State Street Spdr S P Dividend Etf stock (SDY), show that the latest closing stock price as of May 26, 2026, is $150.16.

State Street Spdr S P Dividend Etf all-time high stock price is $156.39, occurred on March 02, 2026.
The lowest State Street Spdr S P Dividend Etf stock price recorded was $46.22 on August 24, 2015. Since then, State Street Spdr S P Dividend Etf's stock price has risen over 224.88% to $150.16 now.
The 52-week high stock price for SDY is $156.39, representing a 4.15% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for SDY is $132.89, indicating a -11.50% decrease from the current share price, occurred on June 23, 2025.
The closing price of State Street Spdr S P Dividend Etf (SDY) stock in the beginning of 2025 was $129.03. The stock closed the year at $125.11, a loss of over -3.04% for the year.

The table below shows more information about SDY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$150.5	$149.9	$0.58	180,147.0	+0.13%
May 22, 2026	$150.2	$149.2	$0.99	273,992.0	+0.79%
May 21, 2026	$148.8	$146.5	$2.27	223,005.0	+0.45%
May 20, 2026	$148.3	$146.9	$1.42	292,360.0	+0.25%
May 19, 2026	$148.4	$146.8	$1.60	266,952.0	-0.04%
May 18, 2026	$147.9	$146.5	$1.37	180,031.0	+1.16%
May 15, 2026	$147.4	$146.1	$1.31	174,167.0	-0.88%
May 14, 2026	$147.9	$147.2	$0.71	233,653.0	+0.22%
May 13, 2026	$147.6	$146.6	$1.06	176,784.0	-0.57%
May 12, 2026	$148.3	$146.9	$1.40	181,951.0	+0.12%
May 11, 2026	$148.7	$147.5	$1.16	200,388.0	-0.18%
May 08, 2026	$149.2	$147.9	$1.28	171,251.0	-0.27%
May 07, 2026	$149.2	$148.1	$1.17	132,982.0	-0.48%
May 06, 2026	$149.5	$148.8	$0.719	170,055.0	+0.42%
May 05, 2026	$148.9	$147.1	$1.81	269,510.0	+0.69%
May 04, 2026	$149.0	$147.1	$1.88	212,610.0	-1.12%
May 01, 2026	$150.5	$149.1	$1.36	204,582.0	-0.62%
Apr 30, 2026	$150.2	$147.7	$2.48	239,929.0	+1.60%
Apr 29, 2026	$148.6	$147.3	$1.33	171,809.0	-0.46%
Apr 28, 2026	$149.5	$147.8	$1.65	536,212.0	+0.15%

State Street Spdr S P Dividend Etf Stock (SDY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P Dividend Etf Stock (SDY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$150.5	$146.1	$4.42	3,724,567.0	+0.06%
Apr, 2026	$150.2	$145.0	$5.14	4,355,859.0	+2.83%
Mar, 2026	$156.4	$143.3	$13.06	5,042,000.0	-6.41%
Feb, 2026	$156.1	$148.3	$7.81	3,903,122.0	+4.84%
Jan, 2026	$148.7	$138.3	$10.44	9,182,812.0	+6.88%

State Street Spdr S P Dividend Etf Stock (SDY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$142.2	$138.3	$3.83	5,397,787.0	-0.45%
Nov, 2025	$141.0	$135.3	$5.69	5,543,937.0	+2.57%
Oct, 2025	$141.3	$136.3	$5.06	5,158,067.0	-2.02%
Sep, 2025	$142.0	$137.8	$4.21	5,972,829.0	-0.91%
Aug, 2025	$143.5	$135.4	$8.06	4,235,710.0	+3.20%
Jul, 2025	$140.4	$135.6	$4.82	4,687,593.0	+0.91%
Jun, 2025	$137.0	$132.9	$4.11	4,993,921.0	+0.76%
May, 2025	$137.1	$129.9	$7.27	4,808,567.0	+2.79%
Apr, 2025	$136.2	$119.8	$16.33	6,879,018.0	-3.42%
Mar, 2025	$140.9	$132.7	$8.19	5,883,346.0	-1.89%
Feb, 2025	$138.4	$132.3	$6.06	5,378,521.0	+2.79%
Jan, 2025	$136.4	$128.6	$7.80	7,423,150.0	+1.85%

State Street Spdr S P Dividend Etf Stock (SDY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$144.0	$131.0	$13.07	6,267,586.0	-8.57%
Nov, 2024	$144.4	$137.5	$6.91	3,917,308.0	+4.21%
Oct, 2024	$144.1	$138.2	$5.91	3,942,630.0	-2.72%
Sep, 2024	$142.6	$136.4	$6.17	3,734,703.0	+1.54%
Aug, 2024	$140.0	$131.1	$8.94	5,435,133.0	+3.75%
Jul, 2024	$135.7	$125.7	$10.03	5,398,190.0	+6.02%
Jun, 2024	$130.3	$126.7	$3.69	4,405,950.0	-2.25%
May, 2024	$132.5	$126.6	$5.85	5,838,951.0	+2.26%
Apr, 2024	$131.6	$124.4	$7.22	5,575,040.0	-3.05%
Mar, 2024	$131.7	$125.0	$6.71	7,232,191.0	+4.42%
Feb, 2024	$126.4	$121.5	$4.88	7,348,830.0	+1.74%
Jan, 2024	$125.8	$122.0	$3.85	11,035,204.0	-1.15%