SPDR S&P Dividend ETF (NY:SDY)

135.73 +0.47 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 135.24 135.92 134.95 135.73 228,720 +0.47(+0.35%)
Jun 27, 2025 135.15 136.01 134.75 135.26 195,912 +0.37(+0.27%)
Jun 26, 2025 134.31 134.94 134.25 134.89 187,551 +0.92(+0.69%)
Jun 25, 2025 135.05 135.05 133.68 133.97 381,923 -1.14(-0.84%)
Jun 24, 2025 134.92 135.33 134.50 135.11 366,982 +0.63(+0.47%)
Jun 23, 2025 133.25 134.57 132.89 134.48 346,520 +1.47(+1.10%)
Jun 20, 2025 133.47 133.87 132.84 133.01 209,463 -0.04(-0.03%)
Jun 18, 2025 133.32 133.84 132.97 133.05 153,578 -0.12(-0.09%)
Jun 17, 2025 133.93 133.98 133.00 133.17 236,602 -1.09(-0.81%)
Jun 16, 2025 134.68 135.12 133.98 134.26 294,442 +0.40(+0.30%)
Jun 13, 2025 134.88 135.27 133.65 133.87 177,708 -1.62(-1.19%)
Jun 12, 2025 134.79 135.51 134.40 135.49 156,170 +0.53(+0.39%)
Jun 11, 2025 135.86 135.86 134.64 134.96 192,230 -0.72(-0.53%)
Jun 10, 2025 135.03 136.05 134.74 135.67 200,471 +1.05(+0.78%)
Jun 09, 2025 134.52 135.28 134.04 134.62 307,930 +0.33(+0.24%)
Jun 06, 2025 134.25 134.74 133.84 134.29 249,395 +0.95(+0.71%)
Jun 05, 2025 133.99 133.99 133.17 133.34 225,990 -0.41(-0.30%)
Jun 04, 2025 134.60 134.69 133.75 133.75 285,508 -0.67(-0.49%)
Jun 03, 2025 133.62 134.57 133.20 134.41 282,036 +0.62(+0.47%)
Jun 02, 2025 133.57 133.81 132.34 133.79 344,608 +0.02(+0.01%)
May 30, 2025 133.25 134.17 132.83 133.77 184,520 +0.31(+0.23%)
May 29, 2025 133.12 133.49 132.22 133.46 210,192 +0.72(+0.55%)
May 28, 2025 134.19 134.33 132.63 132.74 362,312 -1.54(-1.15%)
May 27, 2025 133.19 134.29 132.80 134.27 448,154 +2.16(+1.63%)
May 23, 2025 131.40 132.43 131.05 132.12 186,535 -0.19(-0.14%)
May 22, 2025 132.82 132.97 131.53 132.31 236,537 -0.85(-0.64%)
May 21, 2025 134.86 134.93 133.12 133.16 197,638 -2.52(-1.86%)
May 20, 2025 135.54 136.19 135.38 135.68 216,846 -0.11(-0.08%)
May 19, 2025 134.90 135.90 134.87 135.79 197,822 +0.01(+0.01%)
May 16, 2025 134.45 135.84 134.27 135.78 195,299 +1.33(+0.99%)
May 15, 2025 132.41 134.45 132.41 134.45 222,015 +2.24(+1.70%)
May 14, 2025 133.12 133.12 131.67 132.21 227,945 -1.15(-0.86%)
May 13, 2025 134.18 134.18 133.31 133.36 239,651 -0.62(-0.46%)
May 12, 2025 134.09 134.25 133.24 133.98 337,993 +2.42(+1.84%)
May 09, 2025 131.79 132.01 131.29 131.55 225,198 +0.31(+0.23%)
May 08, 2025 131.24 132.56 130.97 131.25 263,524 +0.58(+0.44%)
May 07, 2025 130.27 131.22 130.09 130.67 198,294 +0.67(+0.51%)
May 06, 2025 130.00 130.65 129.49 130.00 160,301 -0.65(-0.49%)
May 05, 2025 130.95 131.34 130.31 130.65 160,802 -0.66(-0.50%)
May 02, 2025 130.79 131.61 130.50 131.31 200,105 +1.78(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.