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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	22.99	23.20	22.80	23.20	18,959	+0.35(+1.54%)
Jun 29, 2016	22.64	22.88	22.62	22.85	68,048	+0.39(+1.76%)
Jun 28, 2016	22.34	22.46	22.21	22.46	134,096	+0.40(+1.79%)
Jun 27, 2016	22.32	22.56	21.97	22.06	49,878	-0.45(-2.00%)
Jun 24, 2016	22.27	22.86	22.27	22.51	92,612	-0.56(-2.43%)
Jun 23, 2016	23.01	23.07	22.96	23.07	9,799	+0.24(+1.03%)
Jun 22, 2016	22.86	22.95	22.82	22.84	10,173	-0.09(-0.38%)
Jun 21, 2016	22.98	23.00	22.82	22.92	19,014	+0.03(+0.11%)
Jun 20, 2016	23.13	23.13	22.87	22.90	6,183	+0.15(+0.64%)
Jun 17, 2016	22.70	22.75	22.60	22.75	8,593	+0.15(+0.66%)
Jun 16, 2016	22.43	22.60	22.30	22.60	52,386	+0.10(+0.46%)
Jun 15, 2016	22.57	22.62	22.50	22.50	33,526	+0.03(+0.13%)
Jun 14, 2016	22.50	22.51	22.41	22.47	11,779	-0.09(-0.40%)
Jun 13, 2016	22.67	22.75	22.56	22.56	17,117	-0.14(-0.60%)
Jun 10, 2016	22.82	22.82	22.62	22.70	25,315	-0.28(-1.22%)
Jun 09, 2016	23.12	23.12	22.82	22.98	12,643	-0.03(-0.12%)
Jun 08, 2016	23.23	23.23	22.96	23.01	50,859	+0.05(+0.24%)
Jun 07, 2016	23.06	23.06	22.90	22.95	82,337	+0.14(+0.63%)
Jun 06, 2016	22.70	22.84	22.68	22.81	24,078	+0.19(+0.82%)
Jun 03, 2016	22.44	22.64	22.44	22.62	36,475	+0.12(+0.55%)
Jun 02, 2016	22.43	22.50	22.36	22.50	14,600	+0.13(+0.59%)
Jun 01, 2016	22.38	22.38	22.27	22.37	2,878	-0.00(-0.00%)
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%)
May 02, 2016	22.51	22.51	22.30	22.43	23,568	+0.07(+0.30%)
Apr 29, 2016	22.45	22.47	22.16	22.36	187,410	-0.04(-0.17%)
Apr 28, 2016	22.61	22.63	22.39	22.40	21,053	-0.21(-0.94%)
Apr 27, 2016	22.34	22.65	22.34	22.61	8,590	+0.27(+1.20%)
Apr 26, 2016	22.26	22.35	22.24	22.34	33,580	+0.18(+0.83%)
Apr 25, 2016	22.25	22.25	21.97	22.16	26,373	-0.04(-0.19%)
Apr 22, 2016	22.07	22.27	22.07	22.20	50,987	+0.16(+0.70%)
Apr 21, 2016	22.42	22.42	22.03	22.04	2,824	-0.29(-1.28%)
Apr 20, 2016	22.40	22.47	22.31	22.33	74,393	-0.13(-0.57%)
Apr 19, 2016	22.14	22.46	22.14	22.46	6,071	+0.31(+1.38%)
Apr 18, 2016	22.11	22.23	21.93	22.15	7,901	+0.04(+0.18%)
Apr 15, 2016	22.12	22.14	22.05	22.11	8,783	+0.02(+0.10%)
Apr 14, 2016	22.20	22.20	22.00	22.09	12,424	-0.06(-0.25%)
Apr 13, 2016	22.03	22.17	22.03	22.15	5,712	+0.14(+0.66%)
Apr 12, 2016	21.88	22.00	21.81	22.00	16,086	+0.17(+0.79%)
Apr 11, 2016	21.81	21.94	21.77	21.83	15,698	+0.20(+0.91%)
Apr 08, 2016	21.86	21.87	21.63	21.63	7,690	-0.30(-1.37%)
Apr 07, 2016	21.74	22.13	21.49	21.93	20,203	+0.16(+0.72%)
Apr 06, 2016	21.73	21.77	21.64	21.77	9,329	+0.20(+0.92%)
Apr 05, 2016	21.93	21.93	21.58	21.58	12,704	-0.30(-1.39%)
Apr 04, 2016	22.10	22.10	21.88	21.88	11,979	-0.12(-0.54%)
Apr 01, 2016	21.98	22.00	21.82	22.00	7,618	-0.05(-0.24%)
Mar 31, 2016	22.10	22.10	22.05	22.05	4,987	+0.09(+0.39%)
Mar 30, 2016	22.20	22.20	21.96	21.97	28,647	-0.05(-0.22%)
Mar 29, 2016	21.76	22.01	21.55	22.01	12,799	+0.24(+1.10%)
Mar 28, 2016	21.85	21.85	21.58	21.77	5,652	+0.13(+0.60%)
Mar 24, 2016	21.69	21.64	21.64	21.64	13,865	-0.08(-0.35%)
Mar 23, 2016	21.93	22.00	21.64	21.72	19,497	-0.18(-0.81%)
Mar 22, 2016	21.93	22.01	21.84	21.90	76,113	-0.07(-0.31%)
Mar 21, 2016	22.13	22.13	21.84	21.97	14,662	-0.07(-0.30%)
Mar 18, 2016	23.12	23.32	21.90	22.03	26,196	+0.01(+0.05%)
Mar 17, 2016	21.72	22.05	21.72	22.02	15,200	+0.30(+1.39%)
Mar 16, 2016	21.43	21.74	21.38	21.72	9,025	+0.42(+1.95%)
Mar 15, 2016	21.30	21.30	21.22	21.30	2,297	-0.27(-1.26%)
Mar 14, 2016	21.57	21.57	21.45	21.57	8,195	+0.02(+0.11%)
Mar 11, 2016	21.53	21.57	21.51	21.55	8,826	+0.35(+1.65%)
Mar 10, 2016	21.14	21.34	21.03	21.20	12,818	+0.01(+0.03%)
Mar 09, 2016	21.15	21.29	21.14	21.19	12,153	+0.10(+0.45%)
Mar 08, 2016	21.58	21.58	21.10	21.10	13,375	-0.36(-1.68%)
Mar 07, 2016	21.22	21.51	21.22	21.46	10,463	+0.23(+1.08%)
Mar 04, 2016	21.16	21.35	20.95	21.23	20,678	+0.19(+0.91%)
Mar 03, 2016	20.81	21.04	20.76	21.04	5,661	+0.37(+1.81%)
Mar 02, 2016	20.58	20.66	20.38	20.66	6,556	+0.26(+1.30%)
Mar 01, 2016	20.33	20.47	20.33	20.40	15,035	+0.14(+0.70%)
Feb 29, 2016	20.49	20.49	20.22	20.26	12,185	+0.01(+0.07%)
Feb 26, 2016	20.42	20.51	20.24	20.24	12,667	-0.02(-0.11%)
Feb 25, 2016	20.11	20.26	20.11	20.26	3,706	+0.16(+0.82%)
Feb 24, 2016	19.70	20.10	19.70	20.10	6,527	+0.12(+0.58%)
Feb 23, 2016	20.18	20.18	19.97	19.99	6,566	-0.14(-0.71%)
Feb 22, 2016	20.03	20.13	20.00	20.13	16,440	+0.37(+1.86%)
Feb 19, 2016	19.66	19.76	19.66	19.76	11,167	-0.24(-1.19%)
Feb 18, 2016	19.89	20.03	19.87	20.00	112,836	+0.16(+0.82%)
Feb 17, 2016	19.73	19.87	19.63	19.84	12,951	+0.36(+1.86%)
Feb 16, 2016	19.37	19.47	19.18	19.47	11,056	+0.45(+2.36%)
Feb 12, 2016	19.14	19.02	19.02	19.02	5,152	+0.19(+1.00%)
Feb 11, 2016	18.97	19.07	18.71	18.84	7,417	-0.28(-1.46%)
Feb 10, 2016	19.53	19.53	19.12	19.12	2,158	-0.12(-0.64%)
Feb 09, 2016	19.31	19.32	19.19	19.24	10,220	-0.18(-0.93%)
Feb 08, 2016	19.45	19.45	19.24	19.42	29,373	-0.34(-1.70%)
Feb 05, 2016	19.71	19.85	19.71	19.75	2,297	-0.14(-0.68%)
Feb 04, 2016	19.75	20.02	19.75	19.89	48,622	+0.16(+0.83%)
Feb 03, 2016	19.53	19.73	19.29	19.73	5,187	+0.48(+2.47%)
Feb 02, 2016	19.54	19.54	19.25	19.25	5,798	-0.34(-1.72%)
Feb 01, 2016	19.61	19.61	19.48	19.59	9,066	-0.06(-0.32%)
Jan 29, 2016	19.46	19.67	19.39	19.65	105,753	+0.39(+2.05%)
Jan 28, 2016	19.13	19.26	19.12	19.26	3,376	+0.24(+1.24%)
Jan 27, 2016	19.10	19.24	18.98	19.02	12,255	-0.06(-0.32%)
Jan 26, 2016	18.92	19.12	18.92	19.08	4,511	+0.29(+1.55%)
Jan 25, 2016	18.94	19.01	18.79	18.79	9,319	-0.29(-1.51%)
Jan 22, 2016	18.86	19.08	18.86	19.08	22,845	+0.37(+1.98%)
Jan 21, 2016	18.42	18.73	18.42	18.71	9,503	+0.24(+1.29%)
Jan 20, 2016	18.66	18.69	18.13	18.47	34,025	-0.38(-2.04%)
Jan 19, 2016	19.04	19.04	18.65	18.85	24,754	+0.07(+0.37%)
Jan 15, 2016	19.89	18.79	18.79	18.79	56,380	-0.17(-0.91%)
Jan 14, 2016	19.05	19.05	18.85	18.96	2,191	+0.20(+1.08%)
Jan 13, 2016	19.20	19.20	18.74	18.76	12,411	-0.32(-1.67%)
Jan 12, 2016	19.37	19.37	18.95	19.07	1,770	+0.01(+0.03%)
Jan 11, 2016	19.22	19.22	18.97	19.07	9,341	+0.00(+0.00%)
Jan 08, 2016	19.37	19.39	19.07	19.07	6,930	-0.16(-0.81%)
Jan 07, 2016	19.36	19.46	19.22	19.22	45,715	-0.32(-1.63%)
Jan 06, 2016	19.82	19.82	19.54	19.54	51,165	-0.34(-1.69%)
Jan 05, 2016	19.78	19.88	19.66	19.88	11,441	+0.17(+0.86%)
Jan 04, 2016	19.86	19.86	19.50	19.71	32,496	-0.16(-0.82%)
Dec 31, 2015	20.03	19.87	19.87	19.87	13,690	-0.14(-0.68%)
Dec 30, 2015	20.26	20.26	20.00	20.01	21,780	-0.10(-0.49%)
Dec 29, 2015	20.13	20.13	20.08	20.11	4,993	+0.21(+1.05%)
Dec 28, 2015	19.96	19.96	19.89	19.90	27,560	-0.11(-0.53%)
Dec 24, 2015	19.98	20.01	20.01	20.01	2,502	+0.07(+0.34%)
Dec 23, 2015	19.83	19.99	19.83	19.94	94,328	+0.35(+1.77%)
Dec 22, 2015	19.50	19.59	19.50	19.59	6,522	+0.22(+1.16%)
Dec 21, 2015	19.71	19.71	19.37	19.37	25,739	-0.12(-0.60%)
Dec 18, 2015	19.64	19.64	19.43	19.48	4,835	-0.26(-1.29%)
Dec 17, 2015	20.09	20.09	19.71	19.74	5,373	-0.14(-0.73%)
Dec 16, 2015	19.75	19.90	19.67	19.88	3,098	+0.34(+1.73%)
Dec 15, 2015	19.53	19.62	19.53	19.55	2,886	+0.26(+1.35%)
Dec 14, 2015	19.28	19.28	19.12	19.28	5,118	+0.03(+0.15%)
Dec 11, 2015	19.39	19.39	19.24	19.26	9,321	-0.29(-1.48%)
Dec 10, 2015	19.57	19.64	19.49	19.55	3,303	+0.07(+0.35%)
Dec 09, 2015	19.57	19.83	19.45	19.48	83,931	-0.11(-0.55%)
Dec 08, 2015	19.52	19.60	19.52	19.59	2,015	-0.04(-0.20%)
Dec 07, 2015	19.88	19.88	19.63	19.63	2,435	+0.01(+0.03%)
Dec 04, 2015	19.67	19.75	19.62	19.62	851	+0.00(+0.00%)
Dec 03, 2015	19.98	19.98	19.62	19.62	3,525	-0.13(-0.68%)
Dec 02, 2015	20.04	20.04	19.75	19.75	30,445	-0.36(-1.80%)
Dec 01, 2015	20.11	20.12	20.01	20.12	6,524	+0.15(+0.74%)
Nov 30, 2015	20.05	20.95	19.97	19.97	97,880	-0.03(-0.17%)
Nov 27, 2015	20.00	20.00	20.00	20.00	1,271	-0.03(-0.17%)
Nov 25, 2015	20.14	20.04	20.04	20.04	2,233	-0.02(-0.10%)
Nov 24, 2015	19.92	20.06	19.86	20.06	8,592	+0.11(+0.54%)
Nov 23, 2015	20.07	20.07	19.95	19.95	6,440	-0.09(-0.47%)
Nov 20, 2015	20.03	20.06	20.03	20.04	15,850	+0.07(+0.34%)
Nov 19, 2015	19.96	19.98	19.95	19.98	1,800	+0.04(+0.22%)
Nov 18, 2015	19.76	19.93	19.70	19.93	7,865	+0.32(+1.62%)
Nov 17, 2015	19.87	19.87	19.61	19.61	10,451	-0.15(-0.75%)
Nov 16, 2015	19.46	19.76	19.46	19.76	11,434	+0.31(+1.61%)
Nov 13, 2015	19.63	19.63	19.42	19.45	6,376	-0.23(-1.15%)
Nov 12, 2015	19.82	19.82	19.65	19.67	6,366	-0.19(-0.95%)
Nov 11, 2015	19.88	19.89	19.86	19.86	20,179	-0.01(-0.03%)
Nov 10, 2015	19.87	19.87	19.87	19.87	16,302	+0.06(+0.32%)
Nov 09, 2015	19.85	19.85	19.78	19.80	2,621	-0.11(-0.56%)
Nov 06, 2015	20.15	20.15	19.86	19.91	4,046	-0.34(-1.69%)
Nov 05, 2015	20.48	20.48	20.26	20.26	20,605	-0.09(-0.46%)
Nov 04, 2015	20.64	20.64	20.32	20.35	7,905	-0.10(-0.49%)
Nov 03, 2015	20.36	20.46	20.33	20.45	5,715	+0.24(+1.16%)
Nov 02, 2015	20.34	20.34	20.22	20.22	699	-0.02(-0.10%)
Oct 30, 2015	20.28	20.28	20.11	20.24	6,229	+0.10(+0.51%)
Oct 29, 2015	20.02	20.14	20.02	20.13	6,029	+0.15(+0.76%)
Oct 28, 2015	20.19	20.25	19.98	19.98	12,366	-0.11(-0.57%)
Oct 27, 2015	20.19	20.19	20.04	20.10	38,680	-0.13(-0.66%)
Oct 26, 2015	20.58	20.58	20.18	20.23	61,584	-0.07(-0.36%)
Oct 23, 2015	20.45	20.45	20.28	20.30	24,491	-0.10(-0.49%)