S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	116.92	118.26	116.67	117.89	493,620	-0.49(-0.41%)
Feb 25, 2022	115.43	118.39	116.31	118.38	681,900	+3.53(+3.07%)
Feb 24, 2022	113.50	115.09	112.67	114.85	1,195,885	+0.12(+0.11%)
Feb 23, 2022	116.61	116.84	114.60	114.73	535,724	-1.29(-1.11%)
Feb 22, 2022	117.01	117.20	115.47	116.02	723,221	-1.06(-0.90%)
Feb 18, 2022				117.08	0	-0.15(-0.13%)
Feb 17, 2022	117.72	117.86	116.87	117.23	466,916	-1.14(-0.96%)
Feb 16, 2022	117.61	118.74	117.47	118.37	396,388	+0.57(+0.48%)
Feb 15, 2022	117.47	118.44	117.35	117.81	464,219	+0.93(+0.80%)
Feb 14, 2022	117.40	117.78	115.91	116.87	661,084	-0.64(-0.55%)
Feb 11, 2022	117.97	118.89	117.03	117.51	820,952	-0.28(-0.24%)
Feb 10, 2022	118.89	119.89	117.36	117.80	440,306	-1.94(-1.62%)
Feb 09, 2022	119.64	120.09	119.47	119.74	483,184	+0.66(+0.56%)
Feb 08, 2022	118.40	119.25	118.24	119.08	445,521	+0.83(+0.70%)
Feb 07, 2022	118.25	118.89	117.64	118.25	393,563	+0.08(+0.07%)
Feb 04, 2022	118.75	119.02	117.21	118.16	661,494	-0.95(-0.80%)
Feb 03, 2022	119.62		118.96	119.12	493,919	-1.06(-0.88%)
Feb 02, 2022	119.62	120.31	119.09	120.17	806,575	+0.26(+0.22%)
Feb 01, 2022	119.13	119.95	118.46	119.91	986,317	+0.76(+0.64%)
Jan 31, 2022	117.50	119.14		119.14	924,111	+1.12(+0.95%)
Jan 28, 2022	116.44	118.07	115.36	118.02	897,940	+1.29(+1.11%)
Jan 27, 2022	117.59	118.93	116.09	116.73	740,256	-0.01(-0.01%)
Jan 26, 2022	118.53	119.38	116.18	116.74	932,731	-1.41(-1.19%)
Jan 25, 2022	117.49	118.86	115.71	118.14	1,474,116	-0.59(-0.50%)
Jan 24, 2022	117.12	118.95	115.43	118.74	1,626,864	+0.62(+0.53%)
Jan 21, 2022	118.98	119.78	117.89	118.12	989,797	-0.97(-0.82%)
Jan 20, 2022	120.87	121.76	118.97	119.09	644,367	-1.78(-1.47%)
Jan 19, 2022	122.19	122.30	120.78	120.87	548,419	-0.90(-0.74%)
Jan 18, 2022	122.67	122.77	121.27	121.77	597,843	-1.39(-1.13%)
Jan 14, 2022				123.15	0	-0.05(-0.04%)
Jan 13, 2022	122.96	123.87	122.86	123.20	451,153	+0.38(+0.31%)
Jan 12, 2022	122.94	123.27	122.38	122.82	592,541	-0.11(-0.09%)
Jan 11, 2022	122.67	122.94	121.53	122.94	769,648	+0.29(+0.24%)
Jan 10, 2022	123.03	123.15	122.00	122.64	728,919	-0.67(-0.54%)
Jan 07, 2022	122.76	123.59	122.54	123.31	1,024,300	+0.44(+0.36%)
Jan 06, 2022	123.54	123.54	122.52	122.87	530,290	+0.03(+0.02%)
Jan 05, 2022	123.43	124.68	122.81	122.84	711,545	-0.27(-0.22%)
Jan 04, 2022	122.08	123.65	122.08	123.11	529,419	+1.44(+1.19%)
Jan 03, 2022	121.98	122.15	120.74	121.67	502,871	-0.10(-0.09%)
Dec 31, 2021	121.46	122.26	121.42	121.78	217,906	+0.26(+0.22%)
Dec 30, 2021	121.78	122.33	121.42	121.51	336,715	-0.16(-0.13%)
Dec 29, 2021	121.16	121.89	121.06	121.67	476,217	+0.49(+0.40%)
Dec 28, 2021	120.59	121.28	120.58	121.18	493,546	+0.60(+0.50%)
Dec 27, 2021	119.48	120.62	119.21	120.58	443,559	+1.35(+1.13%)
Dec 23, 2021	118.97	119.58	118.96	119.23	478,486	+0.58(+0.48%)
Dec 22, 2021	117.95	118.69	117.62	118.65	694,649	+0.74(+0.63%)
Dec 21, 2021	117.27	118.27	117.19	117.91	480,658	+1.26(+1.08%)
Dec 20, 2021	116.82	116.82	115.48	116.64	395,917	-1.21(-1.02%)
Dec 17, 2021	119.40	119.43	117.72	117.85	420,133	-1.80(-1.51%)
Dec 16, 2021	119.48	120.60	119.31	119.65	476,802	+0.55(+0.46%)
Dec 15, 2021	118.33	119.33	117.82	119.10	339,498	+0.88(+0.74%)
Dec 14, 2021	118.11	119.20	118.02	118.22	380,955	-0.30(-0.25%)
Dec 13, 2021	118.43	119.04	117.73	118.52	297,687	+0.03(+0.02%)
Dec 10, 2021	118.25	118.59	117.86	118.49	233,409	+0.73(+0.62%)
Dec 09, 2021	117.66	118.28	117.36	117.76	220,250	-0.35(-0.29%)
Dec 08, 2021	117.96	118.29	117.56	118.11	278,028	+0.32(+0.27%)
Dec 07, 2021	117.90	118.43	117.44	117.79	297,864	+0.66(+0.57%)
Dec 06, 2021	115.91	117.88	115.91	117.13	368,044	+2.20(+1.91%)
Dec 03, 2021	114.97	115.37	114.14	114.93	425,501	+0.19(+0.16%)
Dec 02, 2021	112.73	115.41	112.67	114.74	582,539	+2.55(+2.27%)