S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	95.21	95.60	95.19	95.53	336,780	+0.20(+0.21%)
Dec 30, 2019	95.69	95.72	95.22	95.33	316,903	-0.27(-0.28%)
Dec 27, 2019	95.69	95.73	95.47	95.60	355,021	+0.05(+0.06%)
Dec 26, 2019	95.45	95.54	95.24	95.54	414,819	+0.20(+0.20%)
Dec 24, 2019	95.59	95.61	95.23	95.35	374,276	-0.07(-0.07%)
Dec 23, 2019	95.68	95.70	95.36	95.42	569,824	-0.13(-0.14%)
Dec 20, 2019	95.36	95.79	95.34	95.55	366,394	+0.54(+0.57%)
Dec 19, 2019	94.90	95.13	94.85	95.01	305,830	+0.11(+0.11%)
Dec 18, 2019	95.05	95.07	94.66	94.90	420,268	-0.04(-0.04%)
Dec 17, 2019	95.04	95.17	94.89	94.94	320,189	+0.03(+0.03%)
Dec 16, 2019	94.85	95.16	94.84	94.91	369,520	+0.56(+0.59%)
Dec 13, 2019	94.83	95.07	94.05	94.36	334,850	-0.56(-0.59%)
Dec 12, 2019	94.07	95.16	94.00	94.92	476,419	+0.88(+0.94%)
Dec 11, 2019	94.01	94.21	93.78	94.04	339,695	+0.17(+0.18%)
Dec 10, 2019	94.09	94.19	93.69	93.87	445,034	-0.28(-0.30%)
Dec 09, 2019	94.11	94.35	94.04	94.15	323,612	-0.04(-0.05%)
Dec 06, 2019	94.00	94.55	93.92	94.20	448,282	+0.77(+0.82%)
Dec 05, 2019	93.42	93.47	93.03	93.43	385,631	+0.22(+0.24%)
Dec 04, 2019	92.82	93.61	92.71	93.21	419,324	+0.73(+0.79%)
Dec 03, 2019	92.45	92.55	91.90	92.48	543,401	-0.59(-0.63%)
Dec 02, 2019	93.81	93.87	93.04	93.07	502,443	-0.61(-0.65%)
Nov 29, 2019	94.11	94.13	93.58	93.68	175,705	-0.55(-0.58%)
Nov 27, 2019	93.96	94.22	93.81	94.22	401,207	+0.45(+0.48%)
Nov 26, 2019	93.62	93.84	93.50	93.77	369,996	+0.19(+0.20%)
Nov 25, 2019	93.29	93.66	93.18	93.59	509,445	+0.58(+0.63%)
Nov 22, 2019	92.91	93.15	92.65	93.01	358,784	+0.35(+0.38%)
Nov 21, 2019	93.03	93.03	92.50	92.65	788,722	-0.34(-0.36%)
Nov 20, 2019	93.22	93.35	92.57	92.99	597,910	-0.37(-0.40%)
Nov 19, 2019	93.63	93.63	93.22	93.36	2,137,571	-0.10(-0.10%)
Nov 18, 2019	93.50	93.57	93.29	93.46	4,091,305	-0.18(-0.19%)
Nov 15, 2019	93.52	93.64	93.22	93.63	351,524	+0.51(+0.55%)
Nov 14, 2019	92.99	93.25	92.88	93.12	352,790	+0.09(+0.09%)
Nov 13, 2019	92.79	93.23	92.59	93.03	359,022	-0.08(-0.09%)
Nov 12, 2019	93.28	93.45	92.99	93.11	355,510	-0.11(-0.11%)
Nov 11, 2019	93.32	93.39	93.13	93.22	386,355	-0.34(-0.37%)
Nov 08, 2019	93.46	93.56	93.11	93.56	309,895	-0.03(-0.03%)
Nov 07, 2019	93.96	94.23	93.43	93.59	470,136	+0.02(+0.02%)
Nov 06, 2019	93.60	93.66	93.25	93.57	869,658	-0.04(-0.05%)
Nov 05, 2019	93.51	93.81	93.30	93.62	582,901	+0.22(+0.24%)
Nov 04, 2019	93.10	93.45	93.01	93.40	567,233	+0.74(+0.80%)
Nov 01, 2019	92.30	92.65	92.20	92.65	461,893	+0.73(+0.80%)
Oct 31, 2019	92.52	92.52	91.53	91.92	686,866	-0.71(-0.77%)
Oct 30, 2019	92.44	92.71	92.08	92.64	484,463	+0.11(+0.11%)
Oct 29, 2019	92.04	92.69	91.92	92.53	497,129	+0.41(+0.45%)
Oct 28, 2019	92.19	92.53	92.11	92.12	338,114	+0.24(+0.26%)
Oct 25, 2019	91.59	92.07	91.47	91.88	548,782	+0.13(+0.14%)
Oct 24, 2019	92.22	92.29	91.41	91.75	331,831	-0.34(-0.37%)
Oct 23, 2019	91.80	92.12	91.60	92.09	318,335	+0.28(+0.31%)
Oct 22, 2019	91.69	92.21	91.39	91.81	331,550	+0.24(+0.26%)
Oct 21, 2019	91.40	91.60	91.32	91.57	753,611	+0.53(+0.58%)
Oct 18, 2019	90.53	91.24	90.52	91.04	344,378	+0.31(+0.34%)
Oct 17, 2019	90.37	90.81	90.37	90.73	760,654	+0.56(+0.63%)
Oct 16, 2019	90.11	90.43	90.01	90.17	378,724	+0.04(+0.05%)
Oct 15, 2019	89.90	90.40	89.80	90.12	426,886	+0.50(+0.56%)
Oct 14, 2019	89.73	89.80	89.46	89.62	327,924	-0.26(-0.28%)
Oct 11, 2019	89.24	90.59	89.24	89.88	550,937	+1.53(+1.74%)
Oct 10, 2019	87.64	88.52	87.39	88.34	433,302	+0.71(+0.80%)
Oct 09, 2019	87.57	87.92	87.16	87.64	493,241	+0.60(+0.69%)
Oct 08, 2019	87.81	87.96	87.00	87.04	515,395	-1.30(-1.48%)
Oct 07, 2019	88.63	88.96	88.27	88.34	354,190	-0.51(-0.58%)
Oct 04, 2019	88.03	88.91	87.94	88.86	2,900,221	+0.96(+1.09%)
Oct 03, 2019	87.38	87.89	86.46	87.89	540,329	+0.39(+0.44%)
Oct 02, 2019	88.61	88.74	87.04	87.51	852,098	-1.56(-1.75%)