State Street SPDR S&P Dividend ETF ( SDY) - Price History
Monthly price history for SDY (State Street SPDR S&P Dividend ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $158.66 | $158.66 |
| July 2026 | $155 | $155 |
| June 2026 | $152.18 | $152.18 |
| May 2026 | $148.29 | $149.26 |
| April 2026 | $149.10 | $150.07 |
| March 2026 | $144.99 | $145.94 |
| February 2026 | $153.98 | $155.93 |
| January 2026 | $146.87 | $148.73 |
| December 2025 | $137.42 | $139.16 |
| November 2025 | $137.98 | $140.75 |
| October 2025 | $134.52 | $137.22 |
| September 2025 | $137.30 | $140.05 |
| August 2025 | $137.69 | $141.34 |
| July 2025 | $133.43 | $136.96 |
| June 2025 | $132.23 | $135.73 |
| May 2025 | $130.32 | $134.70 |
| April 2025 | $126.78 | $131.04 |
| March 2025 | $131.26 | $135.68 |
| February 2025 | $132.98 | $138.29 |
| January 2025 | $129.37 | $134.54 |
| December 2024 | $127.02 | $132.10 |
| November 2024 | $137.39 | $144 |
| October 2024 | $131.84 | $138.18 |
| September 2024 | $135.52 | $142.04 |
| August 2024 | $132.72 | $139.89 |
| July 2024 | $127.92 | $134.83 |
| June 2024 | $120.67 | $127.18 |
| May 2024 | $122.63 | $130.11 |
| April 2024 | $119.92 | $127.24 |
| March 2024 | $123.69 | $131.24 |
| February 2024 | $117.80 | $125.68 |
| January 2024 | $115.78 | $123.53 |
| December 2023 | $117.13 | $124.97 |
| November 2023 | $111.27 | $119.65 |
| October 2023 | $104.10 | $111.94 |
| September 2023 | $106.96 | $115.01 |
| August 2023 | $112.95 | $122.25 |
| July 2023 | $117.19 | $126.84 |
| June 2023 | $113.25 | $122.58 |
| May 2023 | $107.66 | $117.30 |
| April 2023 | $114.70 | $124.97 |
| March 2023 | $113.54 | $123.71 |
| February 2023 | $114.85 | $125.87 |
| January 2023 | $118.12 | $129.45 |
| December 2022 | $114.16 | $125.11 |
| November 2022 | $118.96 | $131.30 |
| October 2022 | $111.43 | $122.99 |
| September 2022 | $101.02 | $111.50 |
| August 2022 | $111.36 | $123.70 |
| July 2022 | $113.94 | $126.56 |
| June 2022 | $106.86 | $118.69 |
| May 2022 | $113.60 | $127.02 |
| April 2022 | $110.91 | $124.02 |
| March 2022 | $114.57 | $128.11 |
| February 2022 | $111.11 | $125 |
| January 2022 | $112.29 | $126.33 |
| December 2021 | $114.77 | $129.12 |
| November 2021 | $106.44 | $120.67 |
| October 2021 | $108.64 | $123.16 |
| September 2021 | $103.69 | $117.55 |
| August 2021 | $109.25 | $124.73 |
| July 2021 | $107.84 | $123.12 |
| June 2021 | $107.11 | $122.28 |
| May 2021 | $109.17 | $125.41 |
| April 2021 | $106.85 | $122.75 |
| March 2021 | $102.74 | $118.03 |
| February 2021 | $95.79 | $110.80 |
| January 2021 | $91.01 | $105.27 |
| December 2020 | $91.58 | $105.93 |
| November 2020 | $88.91 | $103.80 |
| October 2020 | $79.20 | $92.46 |
| September 2020 | $79.15 | $92.40 |
| August 2020 | $81.95 | $96.36 |
| July 2020 | $79.57 | $93.56 |
| June 2020 | $77.56 | $91.20 |
| May 2020 | $76.68 | $90.83 |
| April 2020 | $74.23 | $87.93 |
| March 2020 | $67.42 | $79.86 |
| February 2020 | $79.64 | $95.15 |
| January 2020 | $87.44 | $104.47 |
| December 2019 | $90.04 | $107.57 |
| November 2019 | $88.29 | $106.26 |
| October 2019 | $86.63 | $104.27 |
| September 2019 | $85.25 | $102.60 |
| August 2019 | $82.03 | $99.39 |
| July 2019 | $84.04 | $101.83 |
| June 2019 | $83.26 | $100.88 |
| May 2019 | $78.64 | $95.87 |
| April 2019 | $83.27 | $101.52 |
| March 2019 | $81.54 | $99.41 |
| February 2019 | $80.90 | $99.17 |
| January 2019 | $77.61 | $95.13 |
| December 2018 | $73.03 | $89.52 |
| November 2018 | $79.20 | $97.82 |
| October 2018 | $75.49 | $93.23 |
| September 2018 | $79.29 | $97.93 |
| August 2018 | $79.10 | $98.27 |
| July 2018 | $77.54 | $96.34 |
| June 2018 | $74.61 | $92.70 |
| May 2018 | $73.58 | $92.03 |
| April 2018 | $72.66 | $90.88 |
| March 2018 | $72.91 | $91.20 |
| February 2018 | $72.82 | $91.62 |
| January 2018 | $76.55 | $96.32 |
| December 2017 | $75.09 | $94.48 |
| November 2017 | $74.19 | $96.32 |
| October 2017 | $71.23 | $92.48 |
| September 2017 | $70.35 | $91.33 |
| August 2017 | $68.22 | $89.08 |
| July 2017 | $68.85 | $89.90 |
| June 2017 | $68.08 | $88.89 |
| May 2017 | $67.58 | $88.74 |
| April 2017 | $67.52 | $88.66 |
| March 2017 | $67.12 | $88.14 |
| February 2017 | $67.27 | $88.77 |
| January 2017 | $65.30 | $86.18 |
| December 2016 | $64.84 | $85.56 |
| November 2016 | $63.55 | $85.20 |
| October 2016 | $60.74 | $81.43 |
| September 2016 | $62.92 | $84.36 |
| August 2016 | $63.51 | $85.66 |
| July 2016 | $63.98 | $86.29 |
| June 2016 | $62.22 | $83.92 |
| May 2016 | $60.28 | $81.80 |
| April 2016 | $59.46 | $80.69 |
| March 2016 | $58.90 | $79.93 |
| February 2016 | $54.48 | $74.36 |
| January 2016 | $52.88 | $72.17 |
| December 2015 | $53.90 | $73.57 |
| November 2015 | $54.70 | $77.91 |
| October 2015 | $54.59 | $77.75 |
| September 2015 | $50.66 | $72.16 |
| August 2015 | $51.37 | $73.66 |
| July 2015 | $54.07 | $77.53 |
| June 2015 | $53.15 | $76.21 |
| May 2015 | $54.37 | $78.46 |
| April 2015 | $53.83 | $77.68 |
| March 2015 | $54.19 | $78.20 |
| February 2015 | $54.66 | $79.27 |
| January 2015 | $53.03 | $76.91 |
| December 2014 | $54.33 | $78.80 |
| November 2014 | $54.08 | $80.89 |
| October 2014 | $52.54 | $78.58 |
| September 2014 | $50.11 | $74.94 |
| August 2014 | $51.15 | $76.95 |
| July 2014 | $49.06 | $73.81 |
| June 2014 | $50.91 | $76.59 |
| May 2014 | $49.88 | $75.48 |
| April 2014 | $49.36 | $74.69 |
| March 2014 | $48.63 | $73.58 |
| February 2014 | $48.03 | $73.06 |
| January 2014 | $46.31 | $70.44 |
| December 2013 | $47.74 | $72.62 |
| November 2013 | $46.90 | $73.04 |
| October 2013 | $46.45 | $72.34 |
| September 2013 | $44.27 | $68.94 |
| August 2013 | $42.72 | $66.91 |
| July 2013 | $44.77 | $70.13 |
| June 2013 | $42.33 | $66.30 |
| May 2013 | $42.82 | $67.50 |
| April 2013 | $42.66 | $67.25 |
| March 2013 | $41.86 | $65.99 |
| February 2013 | $39.91 | $63.25 |
| January 2013 | $39.06 | $61.90 |
| December 2012 | $36.70 | $58.16 |
| November 2012 | $36.51 | $58.44 |
| October 2012 | $36.20 | $57.94 |
| September 2012 | $36.30 | $58.10 |
| August 2012 | $35.42 | $57.16 |
| July 2012 | $35 | $56.47 |
| June 2012 | $34.49 | $55.65 |
| May 2012 | $33.54 | $54.56 |
| April 2012 | $34.83 | $56.66 |
| March 2012 | $34.82 | $56.64 |
| February 2012 | $34.13 | $55.91 |
| January 2012 | $33.47 | $54.83 |
| December 2011 | $32.88 | $53.87 |
| November 2011 | $32.52 | $53.80 |
| October 2011 | $32.11 | $53.11 |
| September 2011 | $29.35 | $48.55 |
| August 2011 | $31.06 | $51.82 |
| July 2011 | $31.27 | $52.17 |
| June 2011 | $32.40 | $54.06 |
| May 2011 | $32.92 | $55.36 |
| April 2011 | $32.98 | $55.45 |
| March 2011 | $32.20 | $54.15 |
| February 2011 | $31.88 | $53.99 |
| January 2011 | $30.80 | $52.17 |
| December 2010 | $30.69 | $51.98 |
| November 2010 | $29.62 | $50.65 |
| October 2010 | $29.86 | $51.06 |
| September 2010 | $29.34 | $50.18 |
| August 2010 | $26.90 | $46.42 |
| July 2010 | $28.10 | $48.49 |
| June 2010 | $26.16 | $45.14 |
| May 2010 | $26.95 | $46.92 |
| April 2010 | $28.92 | $50.34 |
| March 2010 | $28.32 | $49.31 |
| February 2010 | $26.76 | $46.94 |
| January 2010 | $25.73 | $45.13 |
| December 2009 | $26.36 | $46.25 |
| November 2009 | $25.72 | $45.55 |
| October 2009 | $24.56 | $43.50 |
| September 2009 | $24.90 | $44.10 |
| August 2009 | $24.17 | $43.22 |
| July 2009 | $23.29 | $41.65 |
| June 2009 | $21.23 | $37.96 |
| May 2009 | $21.29 | $38.50 |
| April 2009 | $21.16 | $38.26 |
| March 2009 | $18.63 | $33.68 |
| February 2009 | $16.61 | $30.44 |
| January 2009 | $19.16 | $35.12 |
| December 2008 | $22.12 | $40.54 |
| November 2008 | $22.25 | $41.39 |
| October 2008 | $23.78 | $44.23 |
| September 2008 | $26.88 | $50 |
| August 2008 | $25.86 | $48.60 |
| July 2008 | $24.95 | $46.88 |
| June 2008 | $23.66 | $44.47 |
| May 2008 | $27.85 | $52.99 |
| April 2008 | $27.85 | $52.99 |
| March 2008 | $27.08 | $51.53 |
| February 2008 | $26.79 | $51.46 |
| January 2008 | $28.71 | $55.14 |
| December 2007 | $28.66 | $55.06 |
| November 2007 | $29.40 | $57.88 |
| October 2007 | $30.30 | $59.65 |
| September 2007 | $30.56 | $60.16 |
| August 2007 | $30.73 | $61.04 |
| July 2007 | $29.88 | $59.36 |
| June 2007 | $31.47 | $62.51 |
| May 2007 | $32.73 | $65.51 |
| April 2007 | $32.03 | $64.11 |
| March 2007 | $31.13 | $62.30 |
| February 2007 | $31.06 | $62.54 |
| January 2007 | $30.97 | $62.35 |
| December 2006 | $30.72 | $61.85 |
| November 2006 | $30.11 | $61.19 |
| October 2006 | $29.87 | $60.70 |
| September 2006 | $28.99 | $58.92 |
| August 2006 | $28.60 | $58.56 |
| July 2006 | $27.98 | $57.28 |
| June 2006 | $27.26 | $55.80 |
| May 2006 | $27.07 | $55.82 |
| April 2006 | $27.56 | $56.82 |
| March 2006 | $27.02 | $55.72 |
| February 2006 | $26.86 | $55.74 |
| January 2006 | $26.68 | $55.36 |
| December 2005 | $26.10 | $54.15 |
| November 2005 | $26.09 | $54.45 |
SDY
Price: $158.66
52 week price:
Dividend Yield: 2.40%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 97.21%
Dividend Per Share: 3.87 USD
Earnings Per Share: 6.92 USD
P/E Ratio: 22.33
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 501300
Market Capitalization: 21.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 2.15%
DGR5: 4.88%
DGR10: 4.13%
DGR20: 19.45%