Get the Stockscreener App
141.53
0.11%
0.15
After Hours:
141.56
0.03
+0.02%
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 December 12, 2025, is $141.53.
- State Street Spdr S P Dividend Etf all-time high stock price is $144.45, occurred on November 27, 2024.
- 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 206.21% to $141.53 now.
- The 52-week high stock price for SDY is $143.49, representing a 1.38% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SDY is $119.83, indicating a -15.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $142.2 | $141.3 | $0.8876 | 220,895.0 | +0.11% |
| Dec 11, 2025 | $141.7 | $140.3 | $1.34 | 217,004.0 | +0.96% |
| Dec 10, 2025 | $140.4 | $138.6 | $1.81 | 259,069.0 | +1.19% |
| Dec 09, 2025 | $139.5 | $138.3 | $1.20 | 240,115.0 | -0.23% |
| Dec 08, 2025 | $140.1 | $138.6 | $1.44 | 283,123.0 | -0.99% |
| Dec 05, 2025 | $140.7 | $139.9 | $0.7291 | 193,068.0 | -0.02% |
| Dec 04, 2025 | $140.6 | $139.8 | $0.809 | 312,514.0 | -0.08% |
| Dec 03, 2025 | $140.6 | $139.7 | $0.90 | 203,654.0 | +0.73% |
| Dec 02, 2025 | $140.0 | $138.8 | $1.20 | 243,584.0 | -0.49% |
| Dec 01, 2025 | $140.9 | $139.8 | $1.09 | 244,231.0 | -0.61% |
| Nov 28, 2025 | $141.0 | $140.2 | $0.8348 | 91,732.0 | +0.41% |
| Nov 26, 2025 | $140.7 | $139.3 | $1.40 | 178,769.0 | +0.61% |
| Nov 25, 2025 | $139.6 | $138.0 | $1.55 | 332,146.0 | +1.18% |
| Nov 24, 2025 | $138.3 | $137.3 | $1.09 | 345,750.0 | -0.40% |
| Nov 21, 2025 | $139.1 | $136.4 | $2.72 | 474,842.0 | +1.69% |
| Nov 20, 2025 | $137.6 | $135.8 | $1.77 | 415,743.0 | -0.40% |
| Nov 19, 2025 | $137.2 | $136.1 | $1.12 | 339,797.0 | -0.62% |
| Nov 18, 2025 | $137.9 | $136.9 | $1.07 | 321,985.0 | +0.18% |
| Nov 17, 2025 | $138.6 | $136.9 | $1.76 | 336,277.0 | -0.80% |
| Nov 14, 2025 | $138.7 | $137.7 | $0.9365 | 292,929.0 | -0.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $142.2 | $138.3 | $3.82 | 2,638,152.0 | +0.55% |
| 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% |
State Street Spdr S P 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):