Get the Stockscreener App
149.12
0.42%
0.63
After Hours:
148.78
-0.34
-0.23%
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 May 06, 2026, is $149.12.
- State Street Spdr S P Dividend Etf all-time high stock price is $156.39, occurred on March 02, 2026.
- 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 222.63% to $149.12 now.
- The 52-week high stock price for SDY is $156.39, representing a 4.88% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for SDY is $130.39, indicating a -12.56% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $149.5 | $148.8 | $0.719 | 170,055.0 | +0.42% |
| May 05, 2026 | $148.9 | $147.1 | $1.81 | 269,510.0 | +0.69% |
| May 04, 2026 | $149.0 | $147.1 | $1.88 | 212,610.0 | -1.12% |
| May 01, 2026 | $150.5 | $149.1 | $1.36 | 204,582.0 | -0.62% |
| Apr 30, 2026 | $150.2 | $147.7 | $2.48 | 239,929.0 | +1.60% |
| Apr 29, 2026 | $148.6 | $147.3 | $1.33 | 171,809.0 | -0.46% |
| Apr 28, 2026 | $149.5 | $147.8 | $1.65 | 536,212.0 | +0.15% |
| Apr 27, 2026 | $149.2 | $148.1 | $1.07 | 156,172.0 | +0.00% |
| Apr 24, 2026 | $149.5 | $148.0 | $1.46 | 127,254.0 | -0.80% |
| Apr 23, 2026 | $149.4 | $147.8 | $1.60 | 151,440.0 | +1.47% |
| Apr 22, 2026 | $148.8 | $146.9 | $1.86 | 154,459.0 | -0.54% |
| Apr 21, 2026 | $149.3 | $147.9 | $1.43 | 162,732.0 | -0.74% |
| Apr 20, 2026 | $149.8 | $148.7 | $1.18 | 177,596.0 | +0.03% |
| Apr 17, 2026 | $149.4 | $147.7 | $1.75 | 190,338.0 | +0.83% |
| Apr 16, 2026 | $147.8 | $146.8 | $1.04 | 171,064.0 | +0.79% |
| Apr 15, 2026 | $147.3 | $146.3 | $1.02 | 181,911.0 | -0.54% |
| Apr 14, 2026 | $147.7 | $146.4 | $1.27 | 193,315.0 | +0.00% |
| Apr 13, 2026 | $147.4 | $146.1 | $1.33 | 168,404.0 | +0.10% |
| Apr 10, 2026 | $148.8 | $147.1 | $1.71 | 182,019.0 | -0.91% |
| Apr 09, 2026 | $149.2 | $147.5 | $1.74 | 184,831.0 | +0.30% |
| Apr 08, 2026 | $148.3 | $146.7 | $1.60 | 191,489.0 | +1.78% |
| Apr 07, 2026 | $146.3 | $145.1 | $1.22 | 209,134.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $150.5 | $147.1 | $3.36 | 1,026,812.0 | -0.63% |
| Apr, 2026 | $150.2 | $145.0 | $5.14 | 4,355,859.0 | +2.83% |
| Mar, 2026 | $156.4 | $143.3 | $13.06 | 5,042,000.0 | -6.41% |
| Feb, 2026 | $156.1 | $148.3 | $7.81 | 3,903,122.0 | +4.84% |
| Jan, 2026 | $148.7 | $138.3 | $10.44 | 9,182,812.0 | +6.88% |
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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):