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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.31	22.41	22.25	22.37	17,353	+0.10(+0.46%)
May 27, 2016	22.10	22.27	22.27	22.27	21,308	+0.09(+0.38%)
May 26, 2016	22.40	22.40	22.12	22.18	11,112	+0.05(+0.23%)
May 25, 2016	21.98	22.14	21.98	22.13	28,850	+0.17(+0.78%)
May 24, 2016	22.09	22.09	21.84	21.96	20,095	+0.25(+1.14%)
May 23, 2016	21.79	21.81	21.71	21.71	19,771	+0.00(+0.00%)
May 20, 2016	21.65	21.78	21.65	21.71	56,706	+0.11(+0.51%)
May 19, 2016	21.43	21.64	21.41	21.60	15,337	-0.02(-0.10%)
May 18, 2016	22.01	22.01	21.52	21.62	43,233	-0.36(-1.65%)
May 17, 2016	22.34	22.34	21.93	21.99	23,486	-0.17(-0.75%)
May 16, 2016	22.05	22.19	22.05	22.15	19,580	+0.20(+0.91%)
May 13, 2016	22.08	22.14	21.93	21.95	15,679	-0.22(-0.98%)
May 12, 2016	22.28	22.28	22.13	22.17	7,364	+0.03(+0.12%)
May 11, 2016	22.36	22.36	22.08	22.14	14,854	-0.19(-0.86%)
May 10, 2016	22.26	22.34	22.15	22.34	27,466	+0.18(+0.80%)
May 09, 2016	22.19	22.19	22.06	22.16	9,241	+0.03(+0.12%)
May 06, 2016	22.10	22.16	22.05	22.13	10,493	+0.06(+0.25%)
May 05, 2016	22.34	22.34	22.03	22.08	6,192	-0.12(-0.56%)
May 04, 2016	22.10	22.25	22.10	22.20	32,422	+0.02(+0.08%)
May 03, 2016	22.36	22.36	22.09	22.18	36,824	-0.24(-1.08%)