SPDR® S&P Dividend ETF

SDY
🏛️ usa →
139.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 125.07 125.30 124.48 124.97 0.4M
2023-12-28 124.91 125.40 124.85 125.24 0.4M
2023-12-27 124.86 125.22 124.59 125.07 0.5M
2023-12-26 124.18 125.22 124.13 124.84 0.3M
2023-12-22 123.91 124.76 123.85 124.22 0.5M
2023-12-21 123.27 123.78 122.64 123.71 1.1M
2023-12-20 124.14 124.51 122.55 122.55 0.7M
2023-12-19 124.00 124.66 124.00 124.46 0.9M
2023-12-18 123.90 124.11 123.53 123.67 0.5M
2023-12-15 124.31 124.43 123.17 123.52 1.0M
2023-12-14 125.50 126.30 125.39 125.58 0.5M
2023-12-13 122.16 124.75 121.86 124.73 0.8M
2023-12-12 122.12 122.40 121.43 122.18 0.6M
2023-12-11 121.44 122.01 121.44 121.93 0.5M
2023-12-08 121.50 121.93 121.06 121.25 0.7M
2023-12-07 121.11 121.80 120.69 121.50 0.6M
2023-12-06 120.90 121.46 120.72 120.87 0.8M
2023-12-05 121.45 121.55 120.58 120.64 0.6M
2023-12-04 120.62 121.83 120.62 121.75 0.8M
2023-12-01 119.55 121.21 119.46 121.21 0.6M
2023-11-30 118.78 119.69 118.33 119.65 0.4M
2023-11-29 119.07 119.45 118.37 118.56 0.6M
2023-11-28 118.78 119.29 118.50 118.68 0.4M
2023-11-27 118.83 118.96 118.34 118.76 0.5M
2023-11-24 118.65 119.13 118.65 119.07 0.2M
2023-11-22 118.46 118.82 118.30 118.62 0.4M
2023-11-21 117.95 118.33 117.66 118.18 0.5M
2023-11-20 117.74 118.34 117.25 118.04 0.6M
2023-11-17 118.07 118.25 117.69 118.00 0.6M
2023-11-16 117.75 118.09 117.43 117.72 0.4M
2023-11-15 117.43 118.36 117.39 117.72 0.5M
2023-11-14 115.51 117.19 115.51 116.95 0.4M
2023-11-13 114.00 114.38 113.70 114.06 0.5M
2023-11-10 113.83 114.26 113.20 114.19 0.4M
2023-11-09 114.57 114.66 113.23 113.40 0.4M
2023-11-08 114.75 114.88 113.83 114.25 0.5M
2023-11-07 114.93 114.97 114.42 114.63 0.8M
2023-11-06 115.59 115.72 114.98 115.13 0.6M
2023-11-03 115.46 116.31 115.46 115.60 0.4M
2023-11-02 112.91 114.47 112.91 114.40 0.5M
2023-11-01 112.06 112.50 111.40 112.21 0.9M
2023-10-31 111.36 112.08 111.01 111.94 0.7M
2023-10-30 110.80 111.38 110.31 111.10 0.5M
2023-10-27 111.80 111.80 109.87 110.20 0.4M
2023-10-26 111.81 112.59 111.77 111.83 0.5M
2023-10-25 111.59 112.04 111.01 111.46 0.5M
2023-10-24 111.81 112.21 111.40 111.85 0.4M
2023-10-23 111.51 112.13 110.95 110.98 0.3M
2023-10-20 112.61 113.10 111.83 111.84 0.4M
2023-10-19 113.78 114.27 112.55 112.70 0.5M
2023-10-18 115.03 115.06 113.81 113.92 0.9M
2023-10-17 114.19 115.94 114.19 115.38 0.5M
2023-10-16 114.42 115.14 114.00 114.78 0.3M
2023-10-13 113.98 114.35 113.26 113.72 0.5M
2023-10-12 115.22 115.24 112.96 113.55 0.5M
2023-10-11 115.06 115.29 114.19 114.89 0.7M
2023-10-10 114.43 115.42 114.34 114.85 0.4M
2023-10-09 113.07 114.24 113.05 114.14 0.6M
2023-10-06 112.08 113.65 111.05 113.08 0.6M
2023-10-05 113.05 113.26 112.19 112.63 0.7M
2023-10-04 113.00 113.37 111.96 113.26 0.4M
2023-10-03 112.91 113.45 112.38 112.76 0.6M
2023-10-02 114.64 114.68 112.84 113.46 0.5M
2023-09-29 116.04 116.14 114.63 115.01 0.4M
2023-09-28 115.27 115.74 115.00 115.36 0.3M
2023-09-27 115.81 115.95 114.45 115.09 0.5M
2023-09-26 116.61 116.83 115.40 115.45 0.5M
2023-09-25 116.69 117.21 116.57 117.16 0.4M
2023-09-22 117.60 117.83 116.97 117.04 0.4M
2023-09-21 118.82 118.96 117.53 117.57 0.6M
2023-09-20 119.90 120.46 119.20 119.28 0.6M
2023-09-19 119.61 119.82 119.05 119.49 0.5M
2023-09-18 119.94 120.15 119.34 119.68 0.3M
2023-09-15 120.39 120.81 119.75 119.86 0.3M
2023-09-14 120.81 121.58 120.81 121.51 0.4M
2023-09-13 120.53 120.74 119.93 120.18 0.7M
2023-09-12 120.49 120.93 120.31 120.44 0.3M
2023-09-11 120.57 120.94 120.36 120.62 0.3M
2023-09-08 120.41 120.60 120.09 120.34 0.4M
2023-09-07 120.24 120.77 119.90 120.24 0.3M
2023-09-06 120.79 120.79 119.86 120.29 0.3M
2023-09-05 122.34 122.34 120.76 120.79 0.4M
2023-09-01 122.91 123.26 122.23 122.46 0.2M
2023-08-31 122.88 123.16 122.25 122.25 0.3M
2023-08-30 122.53 123.12 122.47 122.66 0.3M
2023-08-29 121.74 122.57 121.56 122.53 0.4M
2023-08-28 121.45 122.15 121.27 121.54 0.5M
2023-08-25 120.67 121.38 120.14 120.96 0.4M
2023-08-24 120.66 121.85 120.20 120.20 0.3M
2023-08-23 120.42 120.93 120.31 120.93 0.3M
2023-08-22 120.85 121.04 120.15 120.31 0.5M
2023-08-21 121.26 121.30 119.97 120.59 0.5M
2023-08-18 120.70 121.52 120.66 121.25 0.5M
2023-08-17 121.96 122.37 121.00 121.00 0.3M
2023-08-16 122.25 122.65 121.58 121.59 0.4M
2023-08-15 123.10 123.12 121.97 121.97 0.3M
2023-08-14 124.09 124.18 123.39 123.64 0.3M
2023-08-11 123.58 124.22 123.48 124.10 0.3M
2023-08-10 124.59 125.25 123.49 123.73 0.3M
2023-08-09 124.34 124.77 123.91 124.09 0.3M
2023-08-08 124.39 124.39 123.19 124.12 0.4M
2023-08-07 124.82 125.60 124.82 125.48 0.3M
2023-08-04 125.50 125.93 124.29 124.41 0.6M
2023-08-03 125.92 126.03 125.10 125.13 0.6M
2023-08-02 125.79 126.63 125.66 126.02 0.5M
2023-08-01 126.52 127.13 126.15 126.39 0.4M
2023-07-31 127.06 127.36 126.53 126.84 0.4M
2023-07-28 126.68 127.27 126.11 126.74 0.4M
2023-07-27 127.88 127.88 125.82 126.04 0.4M
2023-07-26 126.65 127.88 126.65 127.58 0.3M
2023-07-25 126.48 127.08 126.19 126.78 0.4M
2023-07-24 126.22 126.91 126.18 126.60 0.3M
2023-07-21 126.40 126.62 125.68 126.21 0.4M
2023-07-20 125.58 126.15 124.83 126.12 0.3M
2023-07-19 124.64 125.42 124.45 125.32 0.4M
2023-07-18 123.31 124.81 123.28 124.38 0.5M
2023-07-17 122.90 123.70 122.33 123.34 0.6M
2023-07-14 124.00 124.00 122.47 122.99 0.5M
2023-07-13 123.53 123.96 123.24 123.88 0.5M
2023-07-12 123.81 124.06 123.16 123.41 0.5M
2023-07-11 121.54 122.73 121.47 122.70 0.3M
2023-07-10 120.44 121.92 120.43 121.16 0.4M
2023-07-07 120.49 121.55 120.12 120.50 0.5M
2023-07-06 121.31 121.34 120.14 121.02 0.4M
2023-07-05 122.48 122.95 121.96 122.12 0.8M
2023-07-03 122.60 123.27 122.17 123.10 0.2M
2023-06-30 122.49 122.89 122.18 122.58 0.3M
2023-06-29 120.70 122.01 120.50 121.95 0.3M
2023-06-28 121.17 121.17 120.27 120.76 0.4M
2023-06-27 120.34 121.42 120.02 121.24 0.3M
2023-06-26 119.35 120.60 119.30 120.31 0.4M
2023-06-23 120.21 120.54 119.16 119.25 0.6M
2023-06-22 121.54 121.75 120.30 120.52 0.4M
2023-06-21 121.41 122.03 120.64 121.57 0.4M
2023-06-20 122.76 122.79 121.68 121.68 0.4M
2023-06-16 123.31 123.70 122.85 123.19 0.4M
2023-06-15 122.39 123.94 122.39 123.76 0.4M
2023-06-14 123.38 123.94 122.07 122.47 0.3M
2023-06-13 122.43 123.51 122.05 123.17 0.4M
2023-06-12 122.92 123.26 121.56 122.16 0.4M
2023-06-09 123.04 123.38 122.51 122.89 0.3M
2023-06-08 123.36 123.65 122.59 123.31 0.3M
2023-06-07 121.71 123.80 121.26 123.54 0.5M
2023-06-06 120.56 121.89 120.45 121.51 0.7M
2023-06-05 121.20 121.32 120.26 120.38 0.5M
2023-06-02 118.85 121.61 118.77 121.48 0.3M
2023-06-01 117.73 118.14 116.78 118.02 0.4M
2023-05-31 118.16 118.41 116.88 117.30 0.3M
2023-05-30 118.91 119.11 118.04 118.44 0.6M
2023-05-26 118.39 119.00 117.92 118.83 0.4M
2023-05-25 118.84 118.97 117.50 118.23 0.7M
2023-05-24 120.15 120.22 119.05 119.15 0.6M
2023-05-23 120.85 121.81 120.52 120.52 0.3M
2023-05-22 121.24 121.57 120.28 121.06 0.4M
2023-05-19 122.14 122.21 120.64 121.10 0.3M
2023-05-18 121.23 121.83 120.75 121.64 0.4M
2023-05-17 120.59 121.60 120.02 121.49 0.3M
2023-05-16 121.39 121.39 119.87 119.87 0.3M
2023-05-15 121.70 122.07 121.16 121.76 0.3M
2023-05-12 121.69 121.94 120.68 121.49 0.2M
2023-05-11 121.81 121.81 120.74 121.24 0.4M
2023-05-10 123.05 123.22 121.10 122.21 0.3M
2023-05-09 122.44 122.58 121.83 122.20 0.2M
2023-05-08 123.97 123.99 122.62 122.91 0.3M
2023-05-05 122.89 123.95 122.85 123.61 0.4M
2023-05-04 122.23 122.49 121.13 121.89 0.5M
2023-05-03 123.35 124.63 122.62 122.72 0.5M
2023-05-02 124.59 124.59 121.78 123.14 0.5M
2023-05-01 125.02 125.74 124.80 124.91 0.5M
2023-04-28 124.11 125.25 124.09 124.97 0.5M
2023-04-27 122.03 124.23 122.03 124.17 0.4M
2023-04-26 122.94 123.12 121.74 121.87 0.3M
2023-04-25 124.28 124.49 123.36 123.36 0.3M
2023-04-24 124.53 124.98 124.38 124.71 0.3M
2023-04-21 124.80 124.89 123.74 124.46 0.3M
2023-04-20 124.07 124.61 123.94 124.42 0.3M
2023-04-19 123.86 124.57 123.72 124.50 0.3M
2023-04-18 124.53 124.54 123.54 124.06 0.3M
2023-04-17 123.32 124.28 123.21 124.28 0.4M
2023-04-14 124.13 124.68 122.71 123.26 0.3M
2023-04-13 123.51 124.40 122.86 124.13 0.5M
2023-04-12 124.62 124.78 123.34 123.50 0.3M
2023-04-11 123.78 124.57 123.78 124.11 0.3M
2023-04-10 122.58 123.52 122.32 123.52 0.3M
2023-04-06 123.03 123.15 122.45 122.92 0.2M
2023-04-05 122.42 123.08 122.42 122.90 0.5M
2023-04-04 123.91 124.05 122.21 122.71 0.4M
2023-04-03 123.83 124.44 123.38 123.80 0.4M
2023-03-31 122.61 123.75 122.53 123.71 0.4M
2023-03-30 122.52 122.68 121.63 122.00 0.3M
2023-03-29 121.45 121.88 121.24 121.87 0.3M
2023-03-28 120.10 121.06 120.10 120.73 0.3M
2023-03-27 120.43 120.86 119.97 120.32 0.4M
2023-03-24 117.31 119.55 116.89 119.49 0.4M
2023-03-23 118.74 119.72 117.13 117.74 0.6M
2023-03-22 121.17 121.30 118.51 118.51 0.4M
2023-03-21 121.70 121.99 120.32 121.10 0.4M
2023-03-20 119.38 120.91 119.38 120.54 0.5M
2023-03-17 120.37 120.48 118.29 118.75 0.3M
2023-03-16 119.69 122.00 119.37 121.53 0.5M
2023-03-15 119.74 120.77 119.05 120.61 0.9M
2023-03-14 122.13 122.56 120.42 121.65 0.4M
2023-03-13 119.18 121.85 118.81 120.21 0.8M
2023-03-10 122.41 122.71 119.84 120.63 0.7M
2023-03-09 124.82 125.04 122.40 122.56 0.5M
2023-03-08 124.74 125.03 124.11 124.77 0.5M
2023-03-07 126.51 126.67 124.44 124.61 0.6M
2023-03-06 127.35 127.63 126.21 126.55 0.3M
2023-03-03 126.43 127.38 125.72 127.35 0.3M
2023-03-02 124.81 126.20 124.50 126.00 0.4M
2023-03-01 125.47 125.74 124.65 125.28 0.5M
2023-02-28 126.43 127.03 125.87 125.87 0.4M
2023-02-27 127.02 127.75 126.14 126.38 0.4M
2023-02-24 125.66 126.43 125.04 126.24 0.6M
2023-02-23 126.98 127.43 125.82 126.76 0.3M
2023-02-22 126.77 127.47 126.22 126.60 0.4M
2023-02-21 128.31 128.40 126.51 126.61 0.4M
2023-02-17 128.27 129.48 127.95 129.32 0.4M
2023-02-16 128.75 129.57 127.93 128.65 0.3M
2023-02-15 128.35 129.67 128.23 129.66 0.3M
2023-02-14 129.32 129.97 128.09 128.98 0.3M
2023-02-13 128.30 129.68 128.20 129.68 0.3M
2023-02-10 127.01 128.31 126.98 128.18 0.3M
2023-02-09 129.64 129.85 126.86 127.11 0.4M
2023-02-08 129.54 129.99 128.86 129.03 0.4M
2023-02-07 129.77 130.81 128.73 130.54 0.7M
2023-02-06 130.47 130.81 129.67 130.13 0.4M
2023-02-03 131.36 131.63 130.64 131.23 1.7M
2023-02-02 130.93 132.50 130.77 132.18 0.5M
2023-02-01 128.99 131.59 128.60 130.67 0.8M
2023-01-31 127.44 129.45 127.18 129.45 0.5M
2023-01-30 127.42 128.37 127.10 127.18 0.5M
2023-01-27 127.50 128.44 127.20 127.88 0.5M
2023-01-26 127.75 127.86 126.83 127.78 1.5M
2023-01-25 126.50 127.46 125.90 127.46 0.8M
2023-01-24 127.00 127.85 126.40 127.46 0.5M
2023-01-23 126.68 128.12 126.39 127.53 0.8M
2023-01-20 125.25 126.60 124.29 126.60 0.6M
2023-01-19 125.89 126.07 124.81 124.82 0.5M
2023-01-18 129.02 129.11 126.41 126.43 0.7M
2023-01-17 129.52 130.03 128.80 128.94 0.5M
2023-01-13 128.63 129.82 128.27 129.60 0.3M
2023-01-12 129.60 129.78 128.52 129.33 0.5M
2023-01-11 128.29 129.16 128.17 129.16 0.4M
2023-01-10 127.31 127.99 126.72 127.93 0.5M
2023-01-09 128.14 129.03 127.29 127.29 0.5M
2023-01-06 126.04 128.28 126.00 127.97 0.5M
2023-01-05 125.99 126.42 124.66 125.14 1.0M
2023-01-04 126.03 127.40 125.91 126.82 1.0M
2023-01-03 125.66 126.11 124.37 125.45 0.4M