SPDR® S&P Dividend ETF (SDY) Historical Stock Data
140.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDY is down -0.01% a day on average. There have been 14 days where SPDR® S&P Dividend ETF closed green and 16 days where SDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 139.82 | 140.36 | ↑$0.54 (0.39%) | 139.75 | 140.41 | 308.27K |
| 2025-12-23 | 140.02 | 139.71 | ↓$0.31 (-0.22%) | 139.60 | 140.02 | 319.16K |
| 2025-12-22 | 139.45 | 139.96 | ↑$0.51 (0.37%) | 139.25 | 140.17 | 281.31K |
| 2025-12-19 | 140.81 | 140.33 | ↓$0.48 (-0.34%) | 140.30 | 140.99 | 260.18K |
| 2025-12-18 | 141.48 | 141.02 | ↓$0.46 (-0.33%) | 140.91 | 142.00 | 286.94K |
| 2025-12-17 | 140.93 | 141.39 | ↑$0.46 (0.33%) | 140.93 | 141.75 | 347.95K |
| 2025-12-16 | 142.11 | 140.87 | ↓$1.24 (-0.87%) | 140.43 | 142.15 | 191.32K |
| 2025-12-15 | 142.00 | 142.01 | ↑$0.01 (0.01%) | 141.38 | 142.16 | 253.26K |
| 2025-12-12 | 141.82 | 141.53 | ↓$0.29 (-0.20%) | 141.27 | 142.16 | 217.90K |
| 2025-12-11 | 140.35 | 141.38 | ↑$1.03 (0.73%) | 140.35 | 141.68 | 204.19K |
| 2025-12-10 | 138.61 | 140.03 | ↑$1.42 (1.02%) | 138.58 | 140.36 | 259.61K |
| 2025-12-09 | 138.80 | 138.38 | ↓$0.42 (-0.30%) | 138.36 | 139.54 | 238.09K |
| 2025-12-08 | 140.08 | 138.70 | ↓$1.38 (-0.99%) | 138.64 | 140.08 | 277.75K |
| 2025-12-05 | 140.08 | 140.08 | ↑$0.00 (0.00%) | 139.95 | 140.68 | 185.83K |
| 2025-12-04 | 140.23 | 140.11 | ↓$0.12 (-0.09%) | 139.78 | 140.59 | 311.96K |
| 2025-12-03 | 139.65 | 140.22 | ↑$0.57 (0.41%) | 139.65 | 140.55 | 199.99K |
| 2025-12-02 | 140.00 | 139.20 | ↓$0.80 (-0.57%) | 138.80 | 140.00 | 243.73K |
| 2025-12-01 | 140.25 | 139.89 | ↓$0.36 (-0.26%) | 139.79 | 140.87 | 243.10K |
| 2025-11-28 | 140.19 | 140.75 | ↑$0.56 (0.40%) | 140.16 | 140.97 | 91.84K |
| 2025-11-26 | 139.32 | 140.18 | ↑$0.86 (0.62%) | 139.30 | 140.70 | 179.23K |
| 2025-11-25 | 138.00 | 139.33 | ↑$1.33 (0.96%) | 138.00 | 139.55 | 333.01K |
| 2025-11-24 | 138.21 | 137.71 | ↓$0.50 (-0.36%) | 137.26 | 138.34 | 343.56K |
| 2025-11-21 | 136.49 | 138.26 | ↑$1.77 (1.30%) | 136.48 | 139.07 | 476.84K |
| 2025-11-20 | 137.07 | 135.96 | ↓$1.11 (-0.81%) | 135.89 | 137.62 | 408.35K |
| 2025-11-19 | 137.16 | 136.50 | ↓$0.66 (-0.48%) | 136.14 | 137.23 | 332.26K |
| 2025-11-18 | 137.06 | 137.35 | ↑$0.29 (0.21%) | 136.89 | 137.92 | 319.88K |
| 2025-11-17 | 138.22 | 137.11 | ↓$1.11 (-0.80%) | 136.91 | 138.65 | 330.60K |
| 2025-11-14 | 138.56 | 138.22 | ↓$0.34 (-0.25%) | 137.74 | 138.67 | 291.61K |
| 2025-11-13 | 138.99 | 138.63 | ↓$0.36 (-0.26%) | 138.54 | 139.66 | 358.14K |
| 2025-11-12 | 138.70 | 139.01 | ↑$0.31 (0.22%) | 138.70 | 139.49 | 215.87K |
Create an account or log in to view more rows.
$SDY -
Buy
buy
buy!
$SDY lock and load
$SDY cover that shit
$SDY bounce it!!
$SDY all in
$SDY lets see if it can hold the line
$SDY She's gettin' ready to...
$SDY every dip gets bought up.
$SDY my put options are fine
$SDY longer we hold
more pressure on the shorts