SPDR S&P Dividend ETF - Price History
Monthly price history for SDY (SPDR S&P Dividend ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $129.90 | $129.90 |
| March 2024 | $131.24 | $131.24 |
| February 2024 | $124.99 | $125.68 |
| January 2024 | $122.85 | $123.53 |
| December 2023 | $124.28 | $124.97 |
| November 2023 | $118.06 | $119.65 |
| October 2023 | $110.45 | $111.94 |
| September 2023 | $113.48 | $115.01 |
| August 2023 | $119.84 | $122.25 |
| July 2023 | $124.34 | $126.84 |
| June 2023 | $120.16 | $122.58 |
| May 2023 | $114.23 | $117.30 |
| April 2023 | $121.70 | $124.97 |
| March 2023 | $120.47 | $123.71 |
| February 2023 | $121.86 | $125.87 |
| January 2023 | $125.32 | $129.45 |
| December 2022 | $121.12 | $125.11 |
| November 2022 | $126.22 | $131.30 |
| October 2022 | $118.23 | $122.99 |
| September 2022 | $107.19 | $111.50 |
| August 2022 | $118.16 | $123.70 |
| July 2022 | $120.90 | $126.56 |
| June 2022 | $113.38 | $118.69 |
| May 2022 | $120.53 | $127.02 |
| April 2022 | $117.68 | $124.02 |
| March 2022 | $121.56 | $128.11 |
| February 2022 | $117.89 | $125 |
| January 2022 | $119.14 | $126.33 |
| December 2021 | $121.78 | $129.12 |
| November 2021 | $112.94 | $120.67 |
| October 2021 | $115.27 | $123.16 |
| September 2021 | $110.02 | $117.55 |
| August 2021 | $115.92 | $124.73 |
| July 2021 | $114.43 | $123.12 |
| June 2021 | $113.65 | $122.28 |
| May 2021 | $115.83 | $125.41 |
| April 2021 | $113.38 | $122.75 |
| March 2021 | $109.02 | $118.03 |
| February 2021 | $101.64 | $110.80 |
| January 2021 | $96.56 | $105.27 |
| December 2020 | $97.17 | $105.93 |
| November 2020 | $94.34 | $103.80 |
| October 2020 | $84.03 | $92.46 |
| September 2020 | $83.98 | $92.40 |
| August 2020 | $86.95 | $96.36 |
| July 2020 | $84.42 | $93.56 |
| June 2020 | $82.29 | $91.20 |
| May 2020 | $81.36 | $90.83 |
| April 2020 | $78.76 | $87.93 |
| March 2020 | $71.54 | $79.86 |
| February 2020 | $84.50 | $95.15 |
| January 2020 | $92.78 | $104.47 |
| December 2019 | $95.53 | $107.57 |
| November 2019 | $93.68 | $106.26 |
| October 2019 | $91.92 | $104.27 |
| September 2019 | $90.45 | $102.60 |
| August 2019 | $87.03 | $99.39 |
| July 2019 | $89.17 | $101.83 |
| June 2019 | $88.34 | $100.88 |
| May 2019 | $83.44 | $95.87 |
| April 2019 | $88.35 | $101.52 |
| March 2019 | $86.52 | $99.41 |
| February 2019 | $85.84 | $99.17 |
| January 2019 | $82.35 | $95.13 |
| December 2018 | $77.49 | $89.52 |
| November 2018 | $84.04 | $97.82 |
| October 2018 | $80.10 | $93.23 |
| September 2018 | $84.14 | $97.93 |
| August 2018 | $83.93 | $98.27 |
| July 2018 | $82.28 | $96.34 |
| June 2018 | $79.17 | $92.70 |
| May 2018 | $78.07 | $92.03 |
| April 2018 | $77.09 | $90.88 |
| March 2018 | $77.36 | $91.20 |
| February 2018 | $77.26 | $91.62 |
| January 2018 | $81.23 | $96.32 |
| December 2017 | $79.68 | $94.48 |
| November 2017 | $78.72 | $96.32 |
| October 2017 | $75.58 | $92.48 |
| September 2017 | $74.64 | $91.33 |
| August 2017 | $72.39 | $89.08 |
| July 2017 | $73.05 | $89.90 |
| June 2017 | $72.23 | $88.89 |
| May 2017 | $71.70 | $88.74 |
| April 2017 | $71.64 | $88.66 |
| March 2017 | $71.22 | $88.14 |
| February 2017 | $71.38 | $88.77 |
| January 2017 | $69.29 | $86.18 |
| December 2016 | $68.79 | $85.56 |
| November 2016 | $67.43 | $85.20 |
| October 2016 | $64.44 | $81.43 |
| September 2016 | $66.76 | $84.36 |
| August 2016 | $67.39 | $85.66 |
| July 2016 | $67.89 | $86.29 |
| June 2016 | $66.02 | $83.92 |
| May 2016 | $63.96 | $81.80 |
| April 2016 | $63.09 | $80.69 |
| March 2016 | $62.50 | $79.93 |
| February 2016 | $57.81 | $74.36 |
| January 2016 | $56.10 | $72.17 |
| December 2015 | $57.19 | $73.57 |
| November 2015 | $58.04 | $77.91 |
| October 2015 | $57.92 | $77.75 |
| September 2015 | $53.76 | $72.16 |
| August 2015 | $54.51 | $73.66 |
| July 2015 | $57.37 | $77.53 |
| June 2015 | $56.40 | $76.21 |
| May 2015 | $57.69 | $78.46 |
| April 2015 | $57.12 | $77.68 |
| March 2015 | $57.50 | $78.20 |
| February 2015 | $58 | $79.27 |
| January 2015 | $56.27 | $76.91 |
| December 2014 | $57.65 | $78.80 |
| November 2014 | $57.39 | $80.89 |
| October 2014 | $55.75 | $78.58 |
| September 2014 | $53.17 | $74.94 |
| August 2014 | $54.27 | $76.95 |
| July 2014 | $52.06 | $73.81 |
| June 2014 | $54.02 | $76.59 |
| May 2014 | $52.93 | $75.48 |
| April 2014 | $52.38 | $74.69 |
| March 2014 | $51.60 | $73.58 |
| February 2014 | $50.96 | $73.06 |
| January 2014 | $49.13 | $70.44 |
| December 2013 | $50.65 | $72.62 |
| November 2013 | $49.76 | $73.04 |
| October 2013 | $49.29 | $72.34 |
| September 2013 | $46.97 | $68.94 |
| August 2013 | $45.33 | $66.91 |
| July 2013 | $47.51 | $70.13 |
| June 2013 | $44.91 | $66.30 |
| May 2013 | $45.44 | $67.50 |
| April 2013 | $45.27 | $67.25 |
| March 2013 | $44.42 | $65.99 |
| February 2013 | $42.34 | $63.25 |
| January 2013 | $41.44 | $61.90 |
| December 2012 | $38.94 | $58.16 |
| November 2012 | $38.74 | $58.44 |
| October 2012 | $38.41 | $57.94 |
| September 2012 | $38.52 | $58.10 |
| August 2012 | $37.59 | $57.16 |
| July 2012 | $37.13 | $56.47 |
| June 2012 | $36.59 | $55.65 |
| May 2012 | $35.59 | $54.56 |
| April 2012 | $36.96 | $56.66 |
| March 2012 | $36.94 | $56.64 |
| February 2012 | $36.21 | $55.91 |
| January 2012 | $35.51 | $54.83 |
| December 2011 | $34.89 | $53.87 |
| November 2011 | $34.51 | $53.80 |
| October 2011 | $34.07 | $53.11 |
| September 2011 | $31.14 | $48.55 |
| August 2011 | $32.96 | $51.82 |
| July 2011 | $33.18 | $52.17 |
| June 2011 | $34.38 | $54.06 |
| May 2011 | $34.93 | $55.36 |
| April 2011 | $34.99 | $55.45 |
| March 2011 | $34.17 | $54.15 |
| February 2011 | $33.82 | $53.99 |
| January 2011 | $32.68 | $52.17 |
| December 2010 | $32.56 | $51.98 |
| November 2010 | $31.42 | $50.65 |
| October 2010 | $31.68 | $51.06 |
| September 2010 | $31.13 | $50.18 |
| August 2010 | $28.54 | $46.42 |
| July 2010 | $29.81 | $48.49 |
| June 2010 | $27.76 | $45.14 |
| May 2010 | $28.60 | $46.92 |
| April 2010 | $30.68 | $50.34 |
| March 2010 | $30.05 | $49.31 |
| February 2010 | $28.39 | $46.94 |
| January 2010 | $27.30 | $45.13 |
| December 2009 | $27.97 | $46.25 |
| November 2009 | $27.28 | $45.55 |
| October 2009 | $26.06 | $43.50 |
| September 2009 | $26.42 | $44.10 |
| August 2009 | $25.64 | $43.22 |
| July 2009 | $24.71 | $41.65 |
| June 2009 | $22.52 | $37.96 |
| May 2009 | $22.59 | $38.50 |
| April 2009 | $22.45 | $38.26 |
| March 2009 | $19.76 | $33.68 |
| February 2009 | $17.62 | $30.44 |
| January 2009 | $20.33 | $35.12 |
| December 2008 | $23.47 | $40.54 |
| November 2008 | $23.61 | $41.39 |
| October 2008 | $25.23 | $44.23 |
| September 2008 | $28.52 | $50 |
| August 2008 | $27.44 | $48.60 |
| July 2008 | $26.47 | $46.88 |
| June 2008 | $25.11 | $44.47 |
| May 2008 | $29.55 | $52.99 |
| April 2008 | $29.55 | $52.99 |
| March 2008 | $28.74 | $51.53 |
| February 2008 | $28.42 | $51.46 |
| January 2008 | $30.46 | $55.14 |
| December 2007 | $30.41 | $55.06 |
| November 2007 | $31.19 | $57.88 |
| October 2007 | $32.14 | $59.65 |
| September 2007 | $32.42 | $60.16 |
| August 2007 | $32.61 | $61.04 |
| July 2007 | $31.71 | $59.36 |
| June 2007 | $33.39 | $62.51 |
| May 2007 | $34.73 | $65.51 |
| April 2007 | $33.99 | $64.11 |
| March 2007 | $33.03 | $62.30 |
| February 2007 | $32.96 | $62.54 |
| January 2007 | $32.86 | $62.35 |
| December 2006 | $32.60 | $61.85 |
| November 2006 | $31.94 | $61.19 |
| October 2006 | $31.69 | $60.70 |
| September 2006 | $30.76 | $58.92 |
| August 2006 | $30.35 | $58.56 |
| July 2006 | $29.69 | $57.28 |
| June 2006 | $28.92 | $55.80 |
| May 2006 | $28.72 | $55.82 |
| April 2006 | $29.24 | $56.82 |
| March 2006 | $28.67 | $55.72 |
| February 2006 | $28.50 | $55.74 |
| January 2006 | $28.31 | $55.36 |
| December 2005 | $27.69 | $54.15 |
| November 2005 | $27.68 | $54.45 |
SDY
Price: $127.49
52 week price:
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 43.83%
Payout Ratio Range:
Dividend Per Share: 2.83 USD
Earnings Per Share: 6.46 USD
P/E Ratio: 19.10
Exchange: PCX
Volume: 501300
Market Capitalization: 20.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 4.46%
DGR5: 30.00%
DGR10: 30.00%