S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	83.65	84.37	83.11	84.03	947,791	+0.01(+0.01%)
Oct 29, 2020	83.25	84.63	82.36	84.02	935,266	+0.63(+0.75%)
Oct 28, 2020	84.50	85.19	83.33	83.40	860,566	-2.49(-2.90%)
Oct 27, 2020	87.33	87.38	85.89	85.89	516,289	-1.61(-1.84%)
Oct 26, 2020	88.12	88.16	86.63	87.50	668,596	-1.57(-1.77%)
Oct 23, 2020	89.17	89.48	88.46	89.07	448,368	+0.35(+0.40%)
Oct 22, 2020	87.59	88.78	87.50	88.71	518,892	+1.19(+1.36%)
Oct 21, 2020	87.47	88.09	87.42	87.52	539,190	-0.07(-0.08%)
Oct 20, 2020	87.49	88.37	87.36	87.59	705,830	+0.49(+0.56%)
Oct 19, 2020	88.56	88.79	86.97	87.10	550,294	-1.32(-1.49%)
Oct 16, 2020	88.58	88.89	88.15	88.42	640,259	-0.02(-0.02%)
Oct 15, 2020	87.15	88.55	86.96	88.44	623,624	+0.45(+0.52%)
Oct 14, 2020	88.23	88.90	87.88	87.99	555,465	-0.25(-0.28%)
Oct 13, 2020	88.88	89.15	87.98	88.23	585,165	-1.05(-1.18%)
Oct 12, 2020	88.91	89.54	88.76	89.29	565,011	+0.57(+0.65%)
Oct 09, 2020	89.28	89.49	88.55	88.71	524,619	-0.07(-0.08%)
Oct 08, 2020	88.13	88.81	88.08	88.79	579,563	+1.75(+2.02%)
Oct 07, 2020	86.60	87.41	86.52	87.03	554,605	+1.08(+1.26%)
Oct 06, 2020	86.66	87.82	85.83	85.95	869,126	-0.37(-0.43%)
Oct 05, 2020	85.49	86.44	85.49	86.32	646,520	+1.41(+1.66%)
Oct 02, 2020	82.91	85.32	82.89	84.91	728,172	+0.92(+1.09%)
Oct 01, 2020	84.20	84.60	83.39	84.00	741,353	+0.02(+0.02%)
Sep 30, 2020	83.69	84.68	83.32	83.98	569,038	+0.54(+0.64%)
Sep 29, 2020	84.16	84.20	82.97	83.44	417,599	-0.75(-0.89%)
Sep 28, 2020	83.69	84.65	83.69	84.19	818,960	+1.40(+1.69%)
Sep 25, 2020	81.54	82.98	81.37	82.79	663,475	+0.79(+0.96%)
Sep 24, 2020	81.61	82.92	80.91	82.00	944,961	+0.38(+0.47%)
Sep 23, 2020	83.61	84.01	81.61	81.61	705,636	-1.79(-2.15%)
Sep 22, 2020	83.33	84.11	82.90	83.41	979,437	+0.24(+0.28%)
Sep 21, 2020	84.32	84.32	82.31	83.17	847,281	-2.43(-2.83%)
Sep 18, 2020	86.57	86.70	85.28	85.60	438,796	-0.89(-1.03%)
Sep 17, 2020	85.74	86.74	85.24	86.49	588,196	-0.14(-0.16%)
Sep 16, 2020	86.31	87.51	86.10	86.63	494,101	+0.55(+0.64%)
Sep 15, 2020	86.67	86.91	85.94	86.07	351,482	-0.26(-0.30%)
Sep 14, 2020	85.92	86.69	85.65	86.34	428,764	+1.05(+1.23%)
Sep 11, 2020	85.26	85.66	84.63	85.29	683,439	+0.32(+0.38%)
Sep 10, 2020	86.31	86.43	84.88	84.97	588,110	-1.24(-1.43%)
Sep 09, 2020	85.87	86.81	85.70	86.20	717,706	+0.82(+0.96%)
Sep 08, 2020	86.74	86.74	85.14	85.38	689,221	-1.89(-2.17%)
Sep 04, 2020	87.89	88.23	86.25	87.28	747,162	+0.03(+0.03%)
Sep 03, 2020	88.57	89.53	86.67	87.25	836,414	-1.35(-1.53%)
Sep 02, 2020	87.31	88.81	87.11	88.60	693,103	+1.43(+1.65%)
Sep 01, 2020	86.74	87.17	86.28	87.17	511,544	+0.22(+0.25%)
Aug 31, 2020	87.75	87.75	86.92	86.95	1,057,959	-0.89(-1.02%)
Aug 28, 2020	87.64	87.88	86.95	87.84	401,619	+0.50(+0.57%)
Aug 27, 2020	86.91	87.90	86.87	87.35	648,659	+0.66(+0.76%)
Aug 26, 2020	87.06	87.06	86.42	86.69	811,913	-0.57(-0.65%)
Aug 25, 2020	87.89	88.06	86.95	87.26	588,552	-0.34(-0.39%)
Aug 24, 2020	86.51	87.60	86.16	87.60	472,843	+1.45(+1.69%)
Aug 21, 2020	86.13	86.39	85.78	86.15	499,807	-0.19(-0.22%)
Aug 20, 2020	86.39	86.77	86.10	86.34	476,758	-0.63(-0.73%)
Aug 19, 2020	87.51	87.89	86.81	86.97	505,080	-0.40(-0.45%)
Aug 18, 2020	87.92	88.02	87.26	87.37	481,147	-0.60(-0.69%)
Aug 17, 2020	88.21	88.37	87.74	87.97	421,833	-0.15(-0.17%)
Aug 14, 2020	87.73	88.54	87.46	88.12	678,674	+0.16(+0.18%)
Aug 13, 2020	88.29	88.58	87.82	87.96	586,343	-0.77(-0.86%)
Aug 12, 2020	89.05	89.22	88.36	88.73	662,566	+0.47(+0.53%)
Aug 11, 2020	88.96	89.74	88.03	88.26	673,974	+0.05(+0.06%)
Aug 10, 2020	87.27	88.39	87.27	88.20	669,587	+1.09(+1.25%)
Aug 07, 2020	85.34	87.13	85.34	87.11	536,157	+1.49(+1.74%)
Aug 06, 2020	85.46	85.94	85.24	85.62	450,856	-0.11(-0.13%)
Aug 05, 2020	85.46	86.00	85.38	85.73	534,537	+0.72(+0.85%)
Aug 04, 2020	84.41	85.04	84.29	85.01	598,090	+0.33(+0.39%)