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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.85	20.95	20.20	20.44	1,787,716	-0.47(-2.23%)
Mar 30, 2020	20.77	20.97	20.19	20.90	2,490,014	+0.26(+1.25%)
Mar 27, 2020	20.57	21.33	20.23	20.64	2,767,273	-0.71(-3.31%)
Mar 26, 2020	20.39	21.52	20.25	21.35	4,856,643	+1.23(+6.11%)
Mar 25, 2020	19.84	21.20	19.09	20.12	4,655,834	+0.68(+3.50%)
Mar 24, 2020	18.64	19.49	18.53	19.44	4,297,679	+1.98(+11.32%)
Mar 23, 2020	18.43	18.43	17.27	17.46	3,506,661	-1.09(-5.87%)
Mar 20, 2020	19.53	19.85	18.47	18.55	2,908,111	-0.74(-3.85%)
Mar 19, 2020	19.18	19.93	18.28	19.29	2,804,511	+0.11(+0.55%)
Mar 18, 2020	19.69	20.00	18.24	19.19	4,581,594	-1.70(-8.13%)
Mar 17, 2020	20.14	20.98	19.07	20.89	3,299,131	+1.26(+6.41%)
Mar 16, 2020	20.62	21.28	19.59	19.63	4,350,701	-3.18(-13.93%)
Mar 13, 2020	22.29	22.85	20.89	22.81	4,455,744	+1.97(+9.45%)
Mar 12, 2020	22.14	22.24	20.63	20.84	6,010,645	-2.88(-12.16%)
Mar 11, 2020	24.55	24.62	23.45	23.72	3,536,687	-1.58(-6.23%)
Mar 10, 2020	25.33	25.37	23.79	25.30	2,788,768	+0.87(+3.54%)
Mar 09, 2020	25.35	26.14	24.19	24.43	6,271,168	-2.88(-10.53%)
Mar 06, 2020	27.26	27.63	26.73	27.31	3,125,203	-0.72(-2.56%)
Mar 05, 2020	28.49	28.56	27.77	28.02	2,308,510	-1.11(-3.81%)
Mar 04, 2020	28.69	29.14	28.39	29.14	1,602,184	+0.88(+3.12%)
Mar 03, 2020	29.01	29.52	27.94	28.25	4,226,743	-0.73(-2.51%)