S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	86.46	86.62	86.19	86.52	515,912	+0.37(+0.42%)
Mar 28, 2019	85.84	86.28	85.57	86.15	570,508	+0.50(+0.58%)
Mar 27, 2019	85.66	85.86	85.16	85.66	473,826	+0.01(+0.01%)
Mar 26, 2019	85.21	85.86	85.19	85.65	842,738	+0.88(+1.04%)
Mar 25, 2019	84.55	85.12	84.32	84.77	633,498	+0.11(+0.13%)
Mar 22, 2019	85.72	85.84	84.62	84.65	865,331	-1.41(-1.64%)
Mar 21, 2019	84.93	86.22	84.89	86.06	1,578,008	+1.02(+1.20%)
Mar 20, 2019	85.66	85.79	84.85	85.05	1,446,687	-0.69(-0.80%)
Mar 19, 2019	86.35	86.50	85.43	85.73	715,743	-0.37(-0.43%)
Mar 18, 2019	85.76	86.11	85.63	86.11	414,501	+0.45(+0.53%)
Mar 15, 2019	85.62	85.98	85.47	85.66	1,794,203	+0.18(+0.21%)
Mar 14, 2019	85.54	85.62	85.19	85.47	1,670,256	-0.12(-0.14%)
Mar 13, 2019	85.44	85.76	85.40	85.59	453,384	+0.33(+0.39%)
Mar 12, 2019	85.20	85.42	85.11	85.26	563,233	+0.16(+0.19%)
Mar 11, 2019	84.23	85.11	84.23	85.10	513,436	+1.01(+1.20%)
Mar 08, 2019	83.86	84.11	83.59	84.09	639,770	-0.14(-0.16%)
Mar 07, 2019	84.78	84.78	84.06	84.23	559,128	-0.63(-0.74%)
Mar 06, 2019	85.41	85.45	84.79	84.86	995,618	-0.59(-0.69%)
Mar 05, 2019	85.78	85.82	85.41	85.45	1,582,914	-0.30(-0.35%)
Mar 04, 2019	86.16	86.27	85.06	85.75	819,313	-0.21(-0.24%)
Mar 01, 2019	86.30	86.42	85.56	85.96	576,579	+0.11(+0.13%)
Feb 28, 2019	85.97	86.16	85.79	85.84	718,318	-0.17(-0.20%)
Feb 27, 2019	85.66	86.09	85.52	86.02	560,326	+0.21(+0.24%)
Feb 26, 2019	86.11	86.25	85.79	85.81	751,403	-0.30(-0.35%)
Feb 25, 2019	86.54	86.64	86.00	86.11	550,150	-0.13(-0.15%)
Feb 22, 2019	85.97	86.27	85.77	86.24	1,441,852	+0.43(+0.50%)
Feb 21, 2019	85.64	85.90	85.46	85.81	592,096	-0.02(-0.02%)
Feb 20, 2019	85.53	85.94	85.39	85.83	709,568	+0.25(+0.29%)
Feb 19, 2019	85.06	85.74	85.01	85.58	816,193	+0.31(+0.37%)
Feb 15, 2019	84.73	85.27	84.73	85.26	583,279	+0.99(+1.17%)
Feb 14, 2019	84.32	84.67	84.02	84.28	760,015	-0.43(-0.51%)
Feb 13, 2019	84.55	84.83	84.32	84.71	629,918	+0.35(+0.41%)
Feb 12, 2019	83.86	84.49	83.78	84.36	932,310	+0.93(+1.11%)
Feb 11, 2019	83.21	83.50	82.98	83.44	723,659	+0.35(+0.43%)
Feb 08, 2019	82.87	83.11	82.44	83.08	681,821	+0.01(+0.01%)
Feb 07, 2019	82.80	83.16	82.48	83.07	948,728	+0.01(+0.01%)
Feb 06, 2019	83.14	83.25	82.88	83.07	1,616,104	-0.20(-0.24%)
Feb 05, 2019	82.94	83.33	82.83	83.26	1,089,333	+0.29(+0.35%)
Feb 04, 2019	82.43	82.97	82.10	82.97	1,217,177	+0.54(+0.65%)
Feb 01, 2019	82.51	82.70	82.05	82.43	1,687,571	+0.09(+0.11%)
Jan 31, 2019	81.40	82.46	81.26	82.35	1,779,330	+0.71(+0.87%)
Jan 30, 2019	81.40	81.94	80.95	81.64	1,090,021	+0.31(+0.38%)
Jan 29, 2019	81.11	81.43	81.02	81.33	1,145,608	+0.35(+0.43%)
Jan 28, 2019	80.81	80.99	80.37	80.98	799,235	-0.21(-0.26%)
Jan 25, 2019	81.35	81.66	81.07	81.19	1,019,381	+0.22(+0.27%)
Jan 24, 2019	81.06	81.13	80.55	80.97	1,272,547	-0.24(-0.30%)
Jan 23, 2019	81.36	81.56	80.56	81.21	717,304	+0.16(+0.19%)
Jan 22, 2019	81.52	81.57	80.55	81.06	1,592,072	-0.83(-1.01%)
Jan 18, 2019	81.24	82.04	81.16	81.89	1,326,559	+1.20(+1.49%)
Jan 17, 2019	79.85	80.89	79.82	80.68	806,276	+0.62(+0.78%)
Jan 16, 2019	79.78	80.25	79.76	80.06	1,031,206	+0.31(+0.39%)
Jan 15, 2019	79.23	79.78	79.23	79.75	726,751	+0.46(+0.58%)
Jan 14, 2019	79.22	79.52	79.07	79.29	670,047	-0.38(-0.48%)
Jan 11, 2019	79.52	79.69	79.25	79.67	598,644	-0.09(-0.11%)
Jan 10, 2019	78.82	79.82	78.72	79.76	1,103,424	+0.61(+0.77%)
Jan 09, 2019	79.27	79.46	78.76	79.15	1,464,472	+0.10(+0.13%)
Jan 08, 2019	78.59	79.11	78.33	79.05	997,932	+0.97(+1.24%)
Jan 07, 2019	77.85	78.68	77.51	78.08	1,523,430	+0.31(+0.40%)
Jan 04, 2019	76.63	77.96	76.56	77.77	1,601,506	+1.77(+2.32%)
Jan 03, 2019	76.81	77.03	75.89	76.00	1,270,677	-0.97(-1.26%)