State Street SPDR S&P Dividend ETF (SDY)
159.18
+0.74
(+0.47%)
USD |
NYSEARCA |
Aug 24, 16:00
159.22
+0.04
(+0.02%)
After-Hours: 20:00
SDY Price : 159.18 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 158.53 | 159.60 | 158.53 | 159.18 | 157643.0 |
| Aug 21, 2026 | 158.57 | 159.04 | 158.19 | 158.44 | 152977.0 |
| Aug 20, 2026 | 158.31 | 159.60 | 158.00 | 158.08 | 228811.0 |
| Aug 19, 2026 | 158.34 | 160.26 | 158.34 | 158.98 | 305551.0 |
| Aug 18, 2026 | 157.98 | 158.51 | 157.54 | 157.66 | 205661.0 |
| Aug 17, 2026 | 157.81 | 157.89 | 156.94 | 156.96 | 186951.0 |
| Aug 14, 2026 | 158.50 | 158.73 | 158.05 | 158.53 | 121743.0 |
| Aug 13, 2026 | 158.31 | 158.89 | 157.78 | 158.33 | 148305.0 |
| Aug 12, 2026 | 157.54 | 157.94 | 156.86 | 157.77 | 218768.0 |
| Aug 11, 2026 | 157.32 | 158.25 | 157.22 | 157.92 | 185997.0 |
| Aug 10, 2026 | 157.41 | 157.72 | 156.86 | 157.52 | 298540.0 |
| Aug 07, 2026 | 156.72 | 157.93 | 156.10 | 157.83 | 266023.0 |
| Aug 06, 2026 | 157.88 | 158.00 | 156.44 | 156.82 | 152175.0 |
| Aug 05, 2026 | 157.69 | 157.78 | 156.26 | 157.14 | 216092.0 |
| Aug 04, 2026 | 155.15 | 157.40 | 154.26 | 157.23 | 247003.0 |
| Aug 03, 2026 | 155.89 | 156.73 | 155.26 | 155.75 | 251040.0 |
| Jul 31, 2026 | 154.88 | 155.35 | 154.00 | 155.00 | 187125.0 |
| Jul 30, 2026 | 156.89 | 156.90 | 154.13 | 155.44 | 219092.0 |
| Jul 29, 2026 | 158.39 | 158.90 | 157.45 | 157.75 | 186923.0 |
| Jul 28, 2026 | 158.05 | 160.29 | 158.05 | 158.70 | 310378.0 |
| Jul 27, 2026 | 156.04 | 157.29 | 156.04 | 156.62 | 170761.0 |
| Jul 24, 2026 | 154.13 | 155.98 | 154.13 | 155.73 | 155745.0 |
| Jul 23, 2026 | 153.53 | 154.30 | 153.30 | 153.92 | 123710.0 |
| Jul 22, 2026 | 154.21 | 154.84 | 154.02 | 154.32 | 134990.0 |
| Jul 21, 2026 | 153.72 | 153.84 | 152.72 | 153.62 | 218916.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median