S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	80.74	80.79	80.07	80.10	874,410	-0.42(-0.52%)
Oct 30, 2018	79.22	80.58	79.14	80.52	969,043	+1.51(+1.91%)
Oct 29, 2018	79.04	80.12	78.25	79.01	847,817	+0.58(+0.73%)
Oct 26, 2018	78.81	79.14	77.65	78.43	958,627	-0.96(-1.21%)
Oct 25, 2018	78.98	79.80	78.50	79.39	1,072,515	+0.76(+0.96%)
Oct 24, 2018	79.96	80.08	78.55	78.64	671,616	-1.37(-1.71%)
Oct 23, 2018	79.62	80.40	78.96	80.00	674,312	-0.48(-0.60%)
Oct 22, 2018	81.15	81.32	80.48	80.48	437,885	-0.50(-0.62%)
Oct 19, 2018	80.91	81.50	80.79	80.98	411,339	+0.10(+0.13%)
Oct 18, 2018	81.25	81.70	80.53	80.88	473,625	-0.53(-0.65%)
Oct 17, 2018	81.27	81.63	80.69	81.41	564,280	-0.05(-0.06%)
Oct 16, 2018	80.45	81.55	80.18	81.46	905,251	+1.25(+1.55%)
Oct 15, 2018	79.84	80.80	79.72	80.22	496,902	+0.32(+0.40%)
Oct 12, 2018	80.62	80.69	79.16	79.90	821,630	+0.04(+0.05%)
Oct 11, 2018	81.74	81.83	79.72	79.86	1,653,229	-2.03(-2.48%)
Oct 10, 2018	83.41	83.47	81.82	81.89	891,365	-1.60(-1.91%)
Oct 09, 2018	83.90	83.95	83.48	83.48	648,579	-0.60(-0.72%)
Oct 08, 2018	83.42	84.19	83.37	84.08	306,148	+0.55(+0.66%)
Oct 05, 2018	83.64	83.95	83.29	83.53	873,892	-0.09(-0.10%)
Oct 04, 2018	83.83	83.86	83.22	83.62	1,025,715	-0.39(-0.46%)
Oct 03, 2018	84.34	84.49	83.88	84.01	453,169	-0.16(-0.19%)
Oct 02, 2018	84.02	84.33	83.92	84.17	436,503	+0.12(+0.14%)
Oct 01, 2018	84.38	84.56	83.86	84.05	458,088	-0.09(-0.10%)
Sep 28, 2018	83.72	84.19	83.72	84.14	665,196	+0.31(+0.37%)
Sep 27, 2018	83.93	84.35	83.75	83.83	693,548	-0.09(-0.11%)
Sep 26, 2018	84.47	84.66	83.84	83.92	542,435	-0.48(-0.57%)
Sep 25, 2018	84.87	84.95	84.33	84.40	532,416	-0.31(-0.37%)
Sep 24, 2018	85.48	85.51	84.57	84.71	421,059	-0.83(-0.97%)
Sep 21, 2018	85.65	85.72	85.48	85.55	372,812	+0.12(+0.15%)
Sep 20, 2018	85.01	85.46	84.94	85.42	322,146	+0.60(+0.70%)
Sep 19, 2018	85.05	85.32	84.75	84.82	324,311	-0.25(-0.29%)
Sep 18, 2018	85.01	85.22	84.67	85.07	248,376	+0.10(+0.12%)
Sep 17, 2018	85.10	85.18	84.87	84.97	320,590	-0.15(-0.18%)
Sep 14, 2018	84.98	85.12	84.69	85.12	385,582	+0.17(+0.20%)
Sep 13, 2018	84.82	84.98	84.65	84.95	361,139	+0.32(+0.37%)
Sep 12, 2018	84.43	84.75	84.35	84.63	479,277	+0.20(+0.23%)
Sep 11, 2018	84.30	84.61	84.15	84.44	339,371	+0.03(+0.04%)
Sep 10, 2018	84.36	84.74	84.36	84.40	323,585	+0.30(+0.36%)
Sep 07, 2018	84.18	84.34	83.88	84.11	614,144	-0.29(-0.34%)
Sep 06, 2018	84.41	84.59	84.17	84.40	563,400	+0.00(+0.00%)
Sep 05, 2018	83.63	84.41	83.55	84.40	334,673	+0.69(+0.83%)
Sep 04, 2018	83.83	83.94	83.36	83.70	656,491	-0.22(-0.26%)
Aug 31, 2018		83.93	83.93	83.93	0	+0.06(+0.07%)
Aug 30, 2018	84.22	84.33	83.70	83.87	442,020	-0.46(-0.55%)
Aug 29, 2018	84.14	84.46	83.92	84.33	325,758	+0.27(+0.33%)
Aug 28, 2018	84.22	84.35	83.98	84.05	407,274	-0.07(-0.08%)
Aug 27, 2018	84.14	84.39	84.05	84.12	381,857	+0.15(+0.18%)
Aug 24, 2018	83.69	84.05	83.58	83.97	843,643	+0.36(+0.43%)
Aug 23, 2018	83.80	83.87	83.52	83.61	301,837	-0.25(-0.30%)
Aug 22, 2018	84.22	84.22	83.82	83.86	291,149	-0.35(-0.42%)
Aug 21, 2018	84.17	84.37	84.10	84.21	280,211	+0.14(+0.16%)
Aug 20, 2018	83.98	84.30	83.94	84.07	302,296	+0.17(+0.20%)
Aug 17, 2018	83.25	83.95	83.20	83.90	586,628	+0.61(+0.73%)
Aug 16, 2018	82.76	83.49	82.76	83.29	333,246	+0.85(+1.04%)
Aug 15, 2018	82.29	82.51	81.92	82.44	406,167	-0.10(-0.12%)
Aug 14, 2018	82.09	82.69	82.09	82.54	316,581	+0.60(+0.73%)
Aug 13, 2018	82.31	82.34	81.73	81.94	311,111	-0.26(-0.32%)
Aug 10, 2018	82.53	82.62	82.14	82.21	277,155	-0.61(-0.73%)
Aug 09, 2018	82.94	83.13	82.75	82.82	479,478	-0.05(-0.06%)
Aug 08, 2018	83.07	83.09	82.68	82.87	373,306	-0.19(-0.23%)
Aug 07, 2018	83.11	83.33	82.98	83.05	331,394	+0.04(+0.05%)
Aug 06, 2018	82.70	83.17	82.62	83.01	519,826	+0.21(+0.26%)
Aug 03, 2018	82.22	82.89	82.15	82.80	334,647	+0.68(+0.83%)
Aug 02, 2018	81.46	82.23	81.44	82.12	292,631	+0.42(+0.51%)