Get the Stockscreener App
137.47
1.14%
-1.59
After Hours:
134.87
-2.60
-1.89%
Spdr Dividend Etf Stock (SDY) Price History
The historical daily chart and data for Spdr Dividend Etf stock (SDY), show that the latest closing stock price as of October 10, 2025, is $137.47.
- Spdr Dividend Etf all-time high stock price is $144.45, occurred on November 27, 2024.
- The lowest Spdr Dividend Etf stock price recorded was $46.22 on August 24, 2015. Since then, Spdr Dividend Etf's stock price has risen over 197.43% to $137.47 now.
- The 52-week high stock price for SDY is $144.45, representing a 5.08% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SDY is $119.83, indicating a -12.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Dividend Etf (SDY) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $139.8 | $137.5 | $2.31 | 249,851.0 | -1.14% |
| Oct 09, 2025 | $140.7 | $138.9 | $1.79 | 289,200.0 | -0.95% |
| Oct 08, 2025 | $140.5 | $139.8 | $0.755 | 350,409.0 | +0.15% |
| Oct 07, 2025 | $140.8 | $140.0 | $0.85 | 159,916.0 | -0.15% |
| Oct 06, 2025 | $140.8 | $140.2 | $0.5799 | 200,980.0 | -0.17% |
| Oct 03, 2025 | $141.3 | $140.0 | $1.31 | 203,511.0 | +0.54% |
| Oct 02, 2025 | $140.3 | $139.5 | $0.815 | 207,724.0 | -0.07% |
| Oct 01, 2025 | $140.3 | $139.5 | $0.86 | 295,100.0 | -0.05% |
| Sep 30, 2025 | $140.2 | $139.1 | $1.09 | 246,807.0 | +0.54% |
| Sep 29, 2025 | $139.7 | $138.8 | $0.90 | 317,220.0 | -0.02% |
| Sep 26, 2025 | $139.3 | $138.4 | $0.955 | 172,955.0 | +0.94% |
| Sep 25, 2025 | $139.0 | $137.9 | $1.18 | 223,830.0 | -0.59% |
| Sep 24, 2025 | $139.0 | $138.5 | $0.555 | 375,774.0 | +0.21% |
| Sep 23, 2025 | $139.1 | $138.2 | $0.89 | 820,880.0 | +0.35% |
| Sep 22, 2025 | $138.4 | $137.8 | $0.62 | 298,869.0 | -0.98% |
| Sep 19, 2025 | $140.1 | $139.2 | $0.92 | 211,307.0 | -0.31% |
| Sep 18, 2025 | $140.2 | $139.4 | $0.852 | 280,564.0 | +0.05% |
| Sep 17, 2025 | $141.3 | $139.5 | $1.85 | 270,039.0 | +0.30% |
| Sep 16, 2025 | $140.1 | $139.3 | $0.8599 | 315,812.0 | -0.29% |
| Sep 15, 2025 | $140.8 | $139.7 | $1.13 | 273,168.0 | -0.63% |
| Sep 12, 2025 | $141.4 | $140.7 | $0.79 | 189,402.0 | -0.57% |
Spdr Dividend Etf Stock (SDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr 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 Spdr Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Dividend Etf Stock (SDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $141.3 | $137.5 | $3.86 | 2,206,542.0 | -1.84% |
| 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% |
Spdr 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% |
Spdr Dividend Etf Stock (SDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.3 | $119.5 | $6.84 | 12,787,436.0 | +4.45% |
| Nov, 2023 | $119.7 | $111.4 | $8.29 | 10,493,172.0 | +6.89% |
| Oct, 2023 | $115.9 | $109.9 | $6.07 | 11,541,433.0 | -2.67% |
| Sep, 2023 | $123.3 | $114.4 | $8.81 | 8,311,162.0 | -5.92% |
| Aug, 2023 | $127.1 | $120.0 | $7.16 | 8,990,561.0 | -3.62% |
| Jul, 2023 | $127.9 | $120.1 | $7.76 | 8,445,644.0 | +3.48% |
| Jun, 2023 | $123.9 | $116.8 | $7.16 | 8,362,832.0 | +4.50% |
| May, 2023 | $125.7 | $116.9 | $8.86 | 8,721,539.0 | -6.14% |
| Apr, 2023 | $125.2 | $121.7 | $3.51 | 6,705,717.0 | +1.02% |
| Mar, 2023 | $127.6 | $116.9 | $10.74 | 10,925,951.0 | -1.72% |
| Feb, 2023 | $132.5 | $125.0 | $7.46 | 9,333,819.0 | -2.77% |
| Jan, 2023 | $130.0 | $124.3 | $5.74 | 12,580,088.0 | +3.47% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):