SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.05	20.95	19.97	19.97	97,880	-0.03(-0.17%)
Nov 27, 2015	20.00	20.00	20.00	20.00	1,271	-0.03(-0.17%)
Nov 25, 2015	20.14	20.04	20.04	20.04	2,233	-0.02(-0.10%)
Nov 24, 2015	19.92	20.06	19.86	20.06	8,592	+0.11(+0.54%)
Nov 23, 2015	20.07	20.07	19.95	19.95	6,440	-0.09(-0.47%)
Nov 20, 2015	20.03	20.06	20.03	20.04	15,850	+0.07(+0.34%)
Nov 19, 2015	19.96	19.98	19.95	19.98	1,800	+0.04(+0.22%)
Nov 18, 2015	19.76	19.93	19.70	19.93	7,865	+0.32(+1.62%)
Nov 17, 2015	19.87	19.87	19.61	19.61	10,451	-0.15(-0.75%)
Nov 16, 2015	19.46	19.76	19.46	19.76	11,434	+0.31(+1.61%)
Nov 13, 2015	19.63	19.63	19.42	19.45	6,376	-0.23(-1.15%)
Nov 12, 2015	19.82	19.82	19.65	19.67	6,366	-0.19(-0.95%)
Nov 11, 2015	19.88	19.89	19.86	19.86	20,179	-0.01(-0.03%)
Nov 10, 2015	19.87	19.87	19.87	19.87	16,302	+0.06(+0.32%)
Nov 09, 2015	19.85	19.85	19.78	19.80	2,621	-0.11(-0.56%)
Nov 06, 2015	20.15	20.15	19.86	19.91	4,046	-0.34(-1.69%)
Nov 05, 2015	20.48	20.48	20.26	20.26	20,605	-0.09(-0.46%)
Nov 04, 2015	20.64	20.64	20.32	20.35	7,905	-0.10(-0.49%)
Nov 03, 2015	20.36	20.46	20.33	20.45	5,715	+0.24(+1.16%)