S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.68	79.68	79.68	0	-0.21(-0.26%)
Dec 28, 2017	79.73	79.90	79.57	79.89	527,267	+0.22(+0.28%)
Dec 27, 2017	79.69	79.84	79.56	79.67	992,688	+0.11(+0.14%)
Dec 26, 2017	79.52	79.73	79.40	79.56	754,421	+0.16(+0.20%)
Dec 22, 2017	79.39	79.44	79.20	79.40	565,992	+0.12(+0.15%)
Dec 21, 2017	79.35	79.45	79.23	79.28	851,839	+0.10(+0.13%)
Dec 20, 2017	79.45	79.52	79.16	79.18	467,032	-0.07(-0.09%)
Dec 19, 2017	79.68	79.72	79.25	79.25	558,398	-0.24(-0.31%)
Dec 18, 2017	79.40	79.81	79.31	79.49	564,420	+0.41(+0.52%)
Dec 15, 2017	78.68	79.39	78.68	79.08	663,579	+0.74(+0.95%)
Dec 14, 2017	79.02	79.02	78.33	78.34	443,658	-0.59(-0.75%)
Dec 13, 2017	78.86	79.15	78.75	78.92	579,240	+0.13(+0.17%)
Dec 12, 2017	78.92	79.04	78.76	78.79	346,347	-0.08(-0.10%)
Dec 11, 2017	79.01	79.04	78.75	78.88	521,307	-0.10(-0.12%)
Dec 08, 2017	78.78	78.99	78.54	78.97	449,584	+0.35(+0.45%)
Dec 07, 2017	78.39	78.75	78.38	78.62	418,590	+0.16(+0.21%)
Dec 06, 2017	78.66	78.81	78.43	78.46	435,737	-0.22(-0.28%)
Dec 05, 2017	79.28	79.39	78.65	78.68	664,996	-0.49(-0.62%)
Dec 04, 2017	78.84	79.59	78.77	79.17	593,979	+0.66(+0.84%)