>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SDY »    Stock Splits Calendar »
Home Free Dividend Report SDY Dividend History SDY Historical Stock Prices Preferred Stock Newsletter SDY Options Chain SDY Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SDY Historical Price Range
Date Open High Low Close Volume
08/03/2026 $155.89 $156.73 $155.26 $155.75 251.00K
08/04/2026 $155.15 $157.40 $154.26 $157.23 247.00K
08/05/2026 $157.69 $157.78 $156.26 $157.14 216.10K
08/06/2026 $157.88 $158.00 $156.44 $156.82 152.20K
08/07/2026 $156.72 $157.93 $156.11 $157.83 266.00K
About SPDR Series Trust - State Street SPDR S&P Dividend ETF
SPDR S&P Dividend is an open-end investment management company. The Fund seeks to closely match the returns and characteristics of the S&P High Yield Dividend Aristocrats Index (the Index). The Index is designed to measure the performance of the 60 highest dividend yielding S&P Composite 1500 Index constituents that have followed a managed-dividends policy of consistently increasing dividends every year for at least 25 consecutive years. The Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. As of June 30 2015, the Fund's total assets and investment portfolio totaled $13,542,735,420 and $13,515,502,662, respectively.
SDY historical stock prices picture
SPDR Series Trust - State Street SPDR S&P Dividend ETF (SDY) has the following price history information. Looking back at SDY historical stock prices for the last five trading days, on August 03, 2026, SDY opened at $155.89, traded as high as $156.73 and as low as $155.26, and closed at $155.75. Trading volume was a total of 251.00K shares. On August 04, 2026, SDY opened at $155.15, traded as high as $157.40 and as low as $154.26, and closed at $157.23. Trading volume was a total of 247.00K shares. On August 05, 2026, SDY opened at $157.69, traded as high as $157.78 and as low as $156.26, and closed at $157.14. Trading volume was a total of 216.10K shares. On August 06, 2026, SDY opened at $157.88, traded as high as $158.00 and as low as $156.44, and closed at $156.82. Trading volume was a total of 152.20K shares. On August 07, 2026, SDY opened at $156.72, traded as high as $157.93 and as low as $156.11, and closed at $157.83. Trading volume was a total of 266.00K shares.

SDY Historical Stock Prices By Date:

SDY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPDR Series Trust - State Street SPDR S&P Dividend ETF shares, starting with a $10,000 purchase of SDY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $86.05
End price/share: $157.83
Starting shares: 116.21
Ending shares: 156.87
Dividends reinvested/share: $33.14
Total return: 147.59%
Average Annual Total Return: 9.49%
Starting investment: $10,000.00
Ending investment: $24,753.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $86.05
End price/share: $157.83
Dividends collected/share: $33.14
Total return: 121.93%
Average Annual Total Return: 8.30%
Starting investment: $10,000.00
Ending investment: $22,191.66
Years: 10.00
SDY Historical Closing Prices
Date Close
08/03/2026$155.75
08/04/2026$157.23
08/05/2026$157.14
08/06/2026$156.82
08/07/2026$157.83
Financials Historical Prices
SDY is categorized under the Financials sector; below are some other companies in the same sector:

SEA Historical Stock Prices
SEC Historical Stock Prices
SEF Historical Stock Prices
SEIC Historical Stock Prices
SELF Historical Stock Prices
SF Historical Stock Prices
SFBC Historical Stock Prices
SFBS Historical Stock Prices
SFE Historical Stock Prices
SFG Historical Stock Prices

Also explore: SDY shares outstanding history

Email EnvelopeFree SDY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SDY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.