MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDY — State Street SPDR S&P Dividend ETF
NYSE ArcaState Street SPDR S&P Dividend ETF
$147.19
-1.20(-0.81%)
- O
- 148.05
- H
- 148.25
- L
- 147.19
- V
- 154.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$147.19
Period Return+13.31%
Period High$160.29
Period Low$128.87
Avg Daily Volume239.4K
Total Trading Days365
SDY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $148.05 | $148.25 | $147.19 | $147.19 | $-1.20 | -0.81% | 154,069 | $147.63 | $147.19 $148.25 |
| Oct 6, 2026 | $147.99 | $148.79 | $147.99 | $148.39 | +$0.68 | +0.46% | 154,111 | $148.38 | $147.99 $148.79 |
| Oct 5, 2026 | $147.38 | $148.00 | $146.24 | $147.71 | +$0.14 | +0.09% | 246,444 | $147.42 | $146.24 $148.00 |
| Oct 2, 2026 | $147.85 | $148.27 | $147.36 | $147.57 | +$0.08 | +0.05% | 167,313 | $147.66 | $147.36 $148.27 |
| Oct 1, 2026 | $147.16 | $147.73 | $146.63 | $147.49 | +$1.01 | +0.69% | 244,205 | $147.32 | $146.63 $147.73 |
| Sep 30, 2026 | $148.11 | $148.11 | $146.48 | $146.48 | $-1.22 | -0.83% | 284,669 | $147.38 | $146.48 $148.11 |
| Sep 29, 2026 | $147.56 | $148.01 | $147.04 | $147.70 | $-0.31 | -0.21% | 248,260 | $147.45 | $147.04 $148.01 |
| Sep 28, 2026 | $148.01 | $148.57 | $147.50 | $148.01 | $-0.58 | -0.39% | 189,843 | $147.98 | $147.50 $148.57 |
| Sep 25, 2026 | $147.95 | $148.76 | $147.61 | $148.59 | +$0.65 | +0.44% | 204,802 | $148.37 | $147.61 $148.76 |
| Sep 24, 2026 | $149.17 | $149.58 | $147.88 | $147.94 | $-1.03 | -0.69% | 219,951 | $148.54 | $147.88 $149.58 |
| Sep 23, 2026 | $149.83 | $150.03 | $148.90 | $148.97 | $-0.95 | -0.63% | 312,523 | $149.43 | $148.90 $150.03 |
| Sep 22, 2026 | $150.54 | $150.70 | $149.76 | $149.92 | +$0.13 | +0.09% | 217,075 | $150.05 | $149.76 $150.70 |
| Sep 21, 2026 | $150.42 | $150.42 | $149.56 | $149.79 | $-0.99 | -0.66% | 135,544 | $150.06 | $149.56 $150.42 |
| Sep 18, 2026 | $151.65 | $151.65 | $150.66 | $150.78 | $-1.39 | -0.91% | 158,657 | $151.00 | $150.66 $151.65 |
| Sep 17, 2026 | $152.70 | $152.96 | $151.70 | $152.17 | +$0.30 | +0.20% | 134,892 | $152.24 | $151.70 $152.96 |
| Sep 16, 2026 | $153.34 | $153.46 | $151.26 | $151.87 | $-1.46 | -0.95% | 164,341 | $152.60 | $151.26 $153.46 |
| Sep 15, 2026 | $153.78 | $153.81 | $153.19 | $153.33 | $-0.60 | -0.39% | 174,075 | $153.48 | $153.19 $153.81 |
| Sep 14, 2026 | $153.83 | $154.60 | $153.60 | $153.93 | +$0.93 | +0.61% | 179,020 | $154.01 | $153.60 $154.60 |
| Sep 11, 2026 | $153.41 | $153.57 | $152.57 | $153.00 | +$0.63 | +0.41% | 130,093 | $153.07 | $152.57 $153.57 |
| Sep 10, 2026 | $153.25 | $153.25 | $152.23 | $152.37 | $-0.82 | -0.54% | 109,503 | $152.60 | $152.23 $153.25 |
| Sep 9, 2026 | $154.37 | $154.47 | $153.07 | $153.19 | $-1.44 | -0.93% | 118,285 | $153.55 | $153.07 $154.47 |
| Sep 8, 2026 | $155.28 | $155.35 | $154.60 | $154.63 | $-1.26 | -0.81% | 140,391 | $154.96 | $154.60 $155.35 |
| Sep 4, 2026 | $155.89 | $156.66 | $155.78 | $155.89 | $-0.99 | -0.63% | 160,608 | $156.14 | $155.78 $156.66 |
| Sep 3, 2026 | $156.74 | $157.18 | $155.87 | $156.88 | +$0.69 | +0.44% | 244,787 | $156.78 | $155.87 $157.18 |
| Sep 2, 2026 | $155.83 | $156.73 | $155.57 | $156.19 | +$0.50 | +0.32% | 138,905 | $156.30 | $155.57 $156.73 |
| Sep 1, 2026 | $156.59 | $156.95 | $155.39 | $155.69 | $-0.55 | -0.35% | 150,302 | $155.82 | $155.39 $156.95 |
| Aug 31, 2026 | $156.92 | $156.92 | $156.17 | $156.24 | $-1.26 | -0.80% | 202,778 | $156.44 | $156.17 $156.92 |
| Aug 28, 2026 | $158.08 | $158.25 | $157.15 | $157.50 | $-0.01 | -0.01% | 168,771 | $157.57 | $157.15 $158.25 |
| Aug 27, 2026 | $157.51 | $158.08 | $157.01 | $157.51 | $-0.98 | -0.62% | 281,348 | $157.43 | $157.01 $158.08 |
| Aug 26, 2026 | $158.20 | $159.03 | $158.10 | $158.49 | +$0.24 | +0.15% | 228,097 | $158.67 | $158.10 $159.03 |