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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.90	27.90	27.90	0	-0.03(-0.11%)
Dec 28, 2017	27.89	27.93	27.82	27.93	172,840	+0.07(+0.24%)
Dec 27, 2017	27.96	27.96	27.83	27.86	260,087	-0.03(-0.11%)
Dec 26, 2017	27.83	27.96	27.82	27.89	197,395	+0.09(+0.32%)
Dec 22, 2017	27.78	27.82	27.72	27.80	149,267	+0.08(+0.30%)
Dec 21, 2017	27.82	27.82	27.71	27.72	157,815	-0.02(-0.08%)
Dec 20, 2017	27.91	27.91	27.74	27.74	178,186	-0.08(-0.29%)
Dec 19, 2017	28.14	28.14	27.82	27.82	258,150	-0.27(-0.95%)
Dec 18, 2017	28.00	28.14	27.98	28.09	192,052	+0.22(+0.80%)
Dec 15, 2017	27.81	27.98	27.79	27.87	389,601	+0.17(+0.60%)
Dec 14, 2017	27.89	27.89	27.70	27.70	242,063	-0.16(-0.59%)
Dec 13, 2017	27.85	27.93	27.85	27.87	299,830	+0.06(+0.22%)
Dec 12, 2017	27.86	27.89	27.78	27.80	215,450	+0.00(+0.01%)
Dec 11, 2017	27.75	27.80	27.70	27.80	255,971	+0.10(+0.36%)
Dec 08, 2017	27.63	27.71	27.54	27.70	150,645	+0.17(+0.61%)
Dec 07, 2017	27.48	27.55	27.47	27.53	134,974	+0.04(+0.13%)
Dec 06, 2017	27.51	27.59	27.44	27.50	140,848	-0.01(-0.05%)
Dec 05, 2017	27.72	27.72	27.51	27.51	152,002	-0.16(-0.59%)
Dec 04, 2017	27.75	27.86	27.67	27.68	230,103	+0.08(+0.30%)
Dec 01, 2017	27.66	27.67	27.34	27.59	328,557	-0.03(-0.10%)
Nov 30, 2017	27.53	27.74	27.51	27.62	198,821	+0.17(+0.61%)
Nov 29, 2017	27.26	27.46	27.25	27.45	137,717	+0.18(+0.67%)
Nov 28, 2017	27.08	27.28	27.06	27.27	166,662	+0.23(+0.87%)
Nov 27, 2017	27.12	27.12	27.01	27.04	168,482	-0.04(-0.16%)
Nov 24, 2017	27.07	27.14	27.07	27.08	53,683	+0.02(+0.08%)
Nov 22, 2017	27.07	27.08	27.00	27.06	167,230	-0.01(-0.03%)
Nov 21, 2017	27.08	27.10	27.06	27.07	149,785	+0.05(+0.19%)
Nov 20, 2017	26.99	27.04	26.92	27.02	353,777	+0.04(+0.14%)
Nov 17, 2017	26.97	27.02	26.95	26.98	194,529	+0.06(+0.22%)
Nov 16, 2017	26.81	27.02	26.81	26.92	320,743	+0.12(+0.46%)
Nov 15, 2017	26.91	26.91	26.76	26.80	149,068	-0.18(-0.68%)
Nov 14, 2017	26.93	26.98	26.86	26.98	170,731	+0.00(+0.00%)
Nov 13, 2017	26.91	26.99	26.91	26.98	140,708	+0.05(+0.19%)
Nov 10, 2017	26.85	26.96	26.82	26.93	130,447	+0.04(+0.15%)
Nov 09, 2017	26.78	26.93	26.70	26.89	222,147	+0.04(+0.14%)
Nov 08, 2017	26.75	26.87	26.74	26.85	146,550	+0.11(+0.42%)
Nov 07, 2017	26.70	26.75	26.64	26.74	276,509	+0.07(+0.25%)
Nov 06, 2017	26.61	26.71	26.58	26.67	145,355	+0.07(+0.25%)
Nov 03, 2017	26.61	26.66	26.51	26.61	222,420	-0.01(-0.03%)
Nov 02, 2017	26.52	26.65	26.48	26.61	151,415	+0.12(+0.47%)
Nov 01, 2017	26.50	26.58	26.44	26.49	213,512	+0.05(+0.21%)
Oct 31, 2017	26.46	26.62	26.33	26.43	114,908	-0.02(-0.07%)
Oct 30, 2017		26.52	26.39	26.45	95,342	-0.08(-0.30%)
Oct 27, 2017	26.58	26.58	26.35	26.53	198,736	-0.04(-0.14%)
Oct 26, 2017	26.72	26.72	26.51	26.57	94,778	-0.03(-0.11%)
Oct 25, 2017	26.79	26.79	26.45	26.60	199,182	-0.21(-0.79%)
Oct 24, 2017	26.87	26.88	26.78	26.81	123,722	-0.01(-0.05%)
Oct 23, 2017	26.96	26.98	26.80	26.83	164,034	-0.02(-0.08%)
Oct 20, 2017	26.82	26.86	26.77	26.85	80,061	+0.10(+0.38%)
Oct 19, 2017	26.63	26.75	26.60	26.75	80,638	+0.07(+0.25%)
Oct 18, 2017	26.75	26.75	26.61	26.68	85,145	+0.04(+0.14%)
Oct 17, 2017	26.63	26.66	26.54	26.64	281,801	+0.01(+0.05%)
Oct 16, 2017	26.70	26.70	26.59	26.63	70,271	-0.01(-0.05%)
Oct 13, 2017	26.70	26.77	26.64	26.64	50,618	+0.06(+0.22%)
Oct 12, 2017	26.53	26.61	26.46	26.58	63,549	+0.02(+0.09%)
Oct 11, 2017	26.56	26.58	26.52	26.56	53,025	+0.02(+0.08%)
Oct 10, 2017	26.47	26.57	26.42	26.54	61,508	+0.15(+0.58%)
Oct 09, 2017	26.42	26.49	26.35	26.39	53,144	+0.00(+0.00%)
Oct 06, 2017	26.48	26.48	26.33	26.39	49,558	-0.11(-0.41%)
Oct 05, 2017	26.45	26.57	26.40	26.49	40,524	+0.03(+0.13%)
Oct 04, 2017	26.40	26.46	26.36	26.46	72,476	+0.07(+0.28%)
Oct 03, 2017	26.39	26.39	26.29	26.39	44,672	+0.02(+0.08%)