Get the Stockscreener App
142.94
1.65%
2.32
After Hours:
143.08
0.14
+0.10%
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 January 08, 2026, is $142.94.
- 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 209.26% to $142.94 now.
- The 52-week high stock price for SDY is $143.49, representing a 0.38% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SDY is $119.83, indicating a -16.17% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $143.4 | $140.5 | $2.93 | 503,062.0 | +1.65% |
| Jan 07, 2026 | $142.7 | $140.6 | $2.12 | 559,246.0 | -1.15% |
| Jan 06, 2026 | $142.5 | $140.7 | $1.71 | 610,834.0 | +1.04% |
| Jan 05, 2026 | $141.1 | $139.8 | $1.29 | 467,468.0 | +0.53% |
| Jan 02, 2026 | $140.4 | $138.3 | $2.06 | 281,482.0 | +0.63% |
| Dec 31, 2025 | $140.1 | $139.1 | $0.99 | 143,396.0 | -0.69% |
| Dec 30, 2025 | $140.4 | $140.0 | $0.374 | 199,782.0 | -0.15% |
| Dec 29, 2025 | $140.7 | $140.2 | $0.495 | 285,566.0 | -0.01% |
| Dec 26, 2025 | $140.6 | $139.8 | $0.75 | 239,246.0 | -0.01% |
| Dec 24, 2025 | $140.4 | $139.8 | $0.6565 | 307,253.0 | +0.47% |
| Dec 23, 2025 | $140.0 | $139.6 | $0.44 | 319,800.0 | -0.18% |
| Dec 22, 2025 | $140.2 | $139.2 | $0.923 | 282,438.0 | -0.26% |
| Dec 19, 2025 | $141.0 | $140.3 | $0.685 | 260,977.0 | -0.49% |
| Dec 18, 2025 | $142.1 | $140.9 | $1.15 | 287,344.0 | -0.26% |
| Dec 17, 2025 | $141.8 | $140.9 | $0.82 | 347,030.0 | +0.37% |
| Dec 16, 2025 | $142.2 | $140.4 | $1.75 | 198,033.0 | -0.80% |
| Dec 15, 2025 | $142.2 | $141.4 | $0.79 | 253,061.0 | +0.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $143.4 | $138.3 | $5.14 | 2,925,154.0 | +2.72% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):