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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.28	25.28	25.07	25.20	45,606	+0.00(+0.00%)
May 30, 2017	25.18	25.24	25.12	25.20	61,755	+0.01(+0.03%)
May 26, 2017	25.32	25.32	25.12	25.19	28,925	-0.02(-0.08%)
May 25, 2017	25.23	25.26	25.17	25.21	44,752	+0.07(+0.26%)
May 24, 2017	25.15	25.16	25.10	25.14	29,370	+0.08(+0.30%)
May 23, 2017	25.15	25.15	25.02	25.07	57,995	+0.02(+0.09%)
May 22, 2017	24.94	25.07	24.94	25.05	49,007	+0.14(+0.58%)
May 19, 2017	24.81	24.97	24.70	24.90	105,289	+0.15(+0.60%)
May 18, 2017	24.68	24.76	24.56	24.76	79,826	+0.07(+0.30%)
May 17, 2017	24.78	24.81	24.68	24.68	72,778	-0.19(-0.78%)
May 16, 2017	25.05	25.05	24.83	24.88	75,225	-0.14(-0.54%)
May 15, 2017	24.85	25.09	24.85	25.01	63,514	+0.15(+0.61%)
May 12, 2017	24.94	24.94	24.83	24.86	42,503	-0.06(-0.23%)
May 11, 2017	25.11	25.11	24.86	24.92	47,808	-0.22(-0.88%)
May 10, 2017	25.03	25.15	25.01	25.14	86,661	+0.14(+0.57%)
May 09, 2017	25.08	25.08	24.93	25.00	63,919	-0.06(-0.26%)
May 08, 2017	25.18	25.18	24.98	25.06	101,092	-0.06(-0.26%)
May 05, 2017	24.92	25.13	24.92	25.13	68,963	+0.24(+0.98%)
May 04, 2017	25.00	25.00	24.74	24.88	68,433	-0.09(-0.37%)
May 03, 2017	25.05	25.08	24.94	24.98	50,902	-0.11(-0.43%)
May 02, 2017	25.15	25.15	25.07	25.08	44,957	-0.01(-0.03%)