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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		28.51	28.33	28.33	131,478	-0.02(-0.07%)
Jun 28, 2018	28.20	28.41	28.17	28.35	158,579	+0.15(+0.52%)
Jun 27, 2018	28.36	28.45	28.20	28.20	140,653	-0.06(-0.21%)
Jun 26, 2018	28.27	28.34	28.18	28.27	145,461	+0.07(+0.24%)
Jun 25, 2018	28.18	28.25	28.04	28.20	174,783	-0.02(-0.05%)
Jun 22, 2018	28.20	28.30	28.19	28.21	144,192	+0.11(+0.38%)
Jun 21, 2018	28.11	28.19	28.04	28.11	169,487	-0.05(-0.16%)
Jun 20, 2018	28.11	28.16	27.99	28.15	161,170	+0.11(+0.41%)
Jun 19, 2018	27.85	28.04	27.85	28.04	283,001	+0.07(+0.24%)
Jun 18, 2018	27.92	28.03	27.89	27.97	156,125	-0.02(-0.05%)
Jun 15, 2018		28.01	28.27	27.98	202,273	+0.00(+0.02%)
Jun 14, 2018	27.89	28.02	27.88	27.98	108,355	+0.17(+0.60%)
Jun 13, 2018	28.24	28.24	27.81	27.81	173,702	-0.38(-1.36%)
Jun 12, 2018	28.15	28.21	28.07	28.20	68,463	+0.11(+0.40%)
Jun 11, 2018	28.08	28.14	28.01	28.08	137,466	+0.04(+0.13%)
Jun 08, 2018	27.98	28.05	27.95	28.05	185,624	+0.08(+0.27%)
Jun 07, 2018	27.89	28.07	27.89	27.97	131,499	+0.10(+0.35%)
Jun 06, 2018			27.75	27.87	99,839	-0.03(-0.11%)
Jun 05, 2018	27.84	27.96	27.84	27.90	110,675	+0.09(+0.32%)
Jun 04, 2018	27.78	27.89	27.72	27.81	120,687	+0.14(+0.50%)
Jun 01, 2018	27.72	27.76	27.62	27.67	212,579	+0.04(+0.15%)
May 31, 2018	27.75	27.75	27.54	27.63	170,525	-0.12(-0.43%)
May 30, 2018	27.47	27.80	27.39	27.75	174,740	+0.37(+1.35%)
May 29, 2018	27.45	27.51	27.29	27.39	171,651	-0.11(-0.38%)
May 25, 2018		27.49	27.49	27.49	0	-0.05(-0.16%)
May 24, 2018	27.48	27.54	27.36	27.54	247,305	+0.06(+0.22%)
May 23, 2018	27.30	27.49	27.30	27.48	118,163	+0.08(+0.30%)
May 22, 2018	27.45	27.49	27.37	27.39	139,986	+0.00(+0.00%)
May 21, 2018	27.27	27.42	27.19	27.39	153,485	+0.21(+0.77%)
May 18, 2018	27.23	27.25	27.13	27.18	99,003	-0.05(-0.19%)
May 17, 2018	27.31	27.36	27.20	27.23	105,330	-0.08(-0.28%)
May 16, 2018	27.27	27.36	27.22	27.31	103,254	+0.11(+0.42%)
May 15, 2018	27.26	27.26	27.08	27.20	188,744	-0.18(-0.66%)
May 14, 2018	27.48	27.48	27.29	27.38	161,093	-0.04(-0.14%)
May 11, 2018	27.44	27.49	27.39	27.42	198,794	+0.05(+0.17%)
May 10, 2018	27.18	27.39	27.18	27.37	152,654	+0.25(+0.92%)
May 09, 2018	27.06	27.13	27.00	27.12	162,880	+0.13(+0.47%)
May 08, 2018	27.20	27.20	26.88	26.99	158,203	-0.26(-0.94%)
May 07, 2018	27.36	27.36	27.18	27.25	165,934	-0.05(-0.19%)
May 04, 2018	26.99	27.39	26.96	27.30	164,843	+0.27(+1.00%)
May 03, 2018	26.99	27.08	26.78	27.03	262,250	+0.02(+0.06%)
May 02, 2018	27.14	27.18	26.97	27.02	282,098	-0.15(-0.55%)
May 01, 2018	27.18	27.23	26.99	27.17	296,390	-0.05(-0.19%)
Apr 30, 2018	27.51	27.56	27.22	27.22	309,962	-0.22(-0.79%)
Apr 27, 2018	27.20	27.50	27.13	27.44	157,198	+0.26(+0.97%)
Apr 26, 2018	27.04	27.23	26.93	27.17	97,322	+0.22(+0.81%)
Apr 25, 2018	26.85	26.99	26.76	26.96	166,077	+0.08(+0.28%)
Apr 24, 2018	26.97	27.08	26.75	26.88	161,248	-0.03(-0.11%)
Apr 23, 2018	26.92	26.96	26.80	26.91	151,916	+0.08(+0.28%)
Apr 20, 2018	27.11	27.14	26.76	26.84	377,087	-0.24(-0.89%)
Apr 19, 2018	27.31	27.32	26.93	27.08	245,397	-0.29(-1.04%)
Apr 18, 2018	27.47	27.55	27.36	27.36	294,359	-0.08(-0.27%)
Apr 17, 2018	27.30	27.52	27.25	27.44	171,488	+0.22(+0.80%)
Apr 16, 2018	27.03	27.26	27.00	27.22	302,985	+0.29(+1.06%)
Apr 13, 2018	26.87	27.02	26.84	26.93	681,734	+0.09(+0.34%)
Apr 12, 2018	27.08	27.08	26.77	26.84	216,243	-0.14(-0.50%)
Apr 11, 2018	26.90	27.11	26.90	26.98	136,421	-0.03(-0.11%)
Apr 10, 2018	27.06	27.11	26.91	27.01	151,888	+0.19(+0.70%)
Apr 09, 2018	26.90	27.12	26.81	26.82	98,262	-0.01(-0.03%)
Apr 06, 2018	27.41	27.41	26.69	26.83	348,106	-0.37(-1.35%)
Apr 05, 2018	27.10	27.24	26.90	27.20	187,014	+0.20(+0.75%)
Apr 04, 2018	26.51	27.03	26.48	26.99	238,049	+0.26(+0.96%)
Apr 03, 2018	26.53	26.78	26.45	26.74	406,838	+0.28(+1.05%)
Apr 02, 2018	26.85	26.93	26.32	26.46	487,602	-0.44(-1.62%)
Mar 29, 2018		26.90	26.90	26.90	0	+0.18(+0.68%)
Mar 28, 2018	26.58	26.84	26.58	26.72	461,264	+0.20(+0.74%)
Mar 27, 2018	26.51	26.81	26.42	26.52	487,690	+0.00(+0.00%)
Mar 26, 2018	26.32	26.55	26.22	26.52	310,590	+0.42(+1.61%)
Mar 23, 2018	26.56	26.65	26.06	26.10	531,578	-0.43(-1.62%)
Mar 22, 2018	26.73	26.94	26.52	26.53	448,667	-0.30(-1.12%)
Mar 21, 2018	26.90	27.11	26.76	26.83	241,987	-0.06(-0.22%)
Mar 20, 2018	27.02	27.12	26.85	26.89	131,563	-0.09(-0.33%)
Mar 19, 2018	27.27	27.27	26.87	26.98	223,881	-0.31(-1.13%)
Mar 16, 2018	27.15	27.34	27.14	27.29	165,928	+0.16(+0.58%)
Mar 15, 2018	27.25	27.29	27.04	27.13	113,303	-0.06(-0.22%)
Mar 14, 2018	27.34	27.40	27.12	27.19	274,492	-0.07(-0.25%)
Mar 13, 2018	27.38	27.44	27.19	27.26	374,005	-0.01(-0.03%)
Mar 12, 2018	27.24	27.32	27.19	27.26	685,338	+0.07(+0.27%)
Mar 09, 2018	27.10	27.19	26.99	27.19	290,663	+0.18(+0.66%)
Mar 08, 2018	27.05	27.05	26.91	27.01	328,516	+0.04(+0.14%)
Mar 07, 2018		27.00	26.81	26.97	343,067	-0.03(-0.11%)
Mar 06, 2018	27.18	27.18	26.87	27.00	336,577	-0.09(-0.33%)
Mar 05, 2018	26.71	27.13	26.68	27.09	444,747	+0.30(+1.11%)
Mar 02, 2018	26.50	26.82	26.50	26.80	435,032	+0.12(+0.45%)
Mar 01, 2018	26.80	27.06	26.53	26.68	665,632	-0.15(-0.56%)
Feb 28, 2018	27.12	27.18	26.82	26.82	351,200	-0.19(-0.69%)
Feb 27, 2018	27.53	27.61	27.01	27.01	347,272	-0.45(-1.65%)
Feb 26, 2018	27.46	27.47	27.26	27.47	267,430	+0.13(+0.46%)
Feb 23, 2018	26.98	27.34	26.94	27.34	305,238	+0.48(+1.77%)
Feb 22, 2018				26.86	334,056	+0.14(+0.53%)
Feb 21, 2018	27.14	27.20	26.71	26.72	522,630	-0.36(-1.32%)
Feb 20, 2018	27.35	27.37	27.03	27.08	387,489	-0.37(-1.33%)
Feb 16, 2018		27.44	27.44	27.44	0	+0.10(+0.35%)
Feb 15, 2018	27.16	27.35	27.02	27.35	377,217	+0.35(+1.30%)
Feb 14, 2018	26.77	27.06	26.62	27.00	557,270	+0.13(+0.50%)
Feb 13, 2018	26.68	26.94	26.56	26.86	190,911	+0.10(+0.39%)
Feb 12, 2018	26.68	26.87	26.39	26.76	200,656	+0.25(+0.96%)
Feb 09, 2018	26.28	26.68	25.80	26.50	420,069	+0.42(+1.60%)
Feb 08, 2018	26.84	26.86	26.09	26.09	368,977	-0.75(-2.80%)
Feb 07, 2018	26.84	27.27	26.77	26.84	466,566	-0.02(-0.08%)
Feb 06, 2018	26.31	26.96	26.12	26.86	710,233	-0.15(-0.55%)
Feb 05, 2018	27.43	27.62	26.69	27.01	788,530	-0.58(-2.11%)
Feb 02, 2018	27.93	27.93	27.58	27.59	294,725	-0.49(-1.75%)
Feb 01, 2018	28.34	28.36	28.03	28.08	225,197	-0.29(-1.02%)
Jan 31, 2018	28.31	28.40	28.19	28.37	253,640	+0.11(+0.40%)
Jan 30, 2018	28.41	28.48	28.26	28.26	348,676	-0.31(-1.07%)
Jan 29, 2018	28.79	28.79	28.56	28.57	353,456	-0.29(-1.01%)
Jan 26, 2018	28.61	28.86	28.58	28.86	174,671	+0.34(+1.20%)
Jan 25, 2018	28.60	28.60	28.42	28.52	173,154	-0.01(-0.05%)
Jan 24, 2018	28.69	28.71	28.45	28.53	449,295	-0.10(-0.34%)
Jan 23, 2018	28.49	28.66	28.48	28.63	208,080	+0.19(+0.68%)
Jan 22, 2018	28.22	28.43	28.21	28.43	246,120	+0.24(+0.85%)
Jan 19, 2018	28.07	28.20	28.03	28.20	643,495	+0.16(+0.56%)
Jan 18, 2018	28.14	28.15	27.98	28.04	508,864	-0.10(-0.34%)
Jan 17, 2018	28.04	28.19	27.98	28.14	314,645	+0.19(+0.69%)
Jan 16, 2018	28.23	28.28	27.91	27.94	472,440	-0.17(-0.61%)
Jan 12, 2018		28.11	28.11	28.11	0	+0.09(+0.32%)
Jan 11, 2018	27.89	28.06	27.86	28.02	294,333	+0.22(+0.78%)
Jan 10, 2018		27.85		27.81	424,670	-0.07(-0.24%)
Jan 09, 2018	28.09	28.10	27.87	27.88	417,725	-0.19(-0.66%)
Jan 08, 2018	28.01	28.07	27.91	28.06	359,129	+0.14(+0.51%)
Jan 05, 2018	27.90	27.93	27.81	27.92	282,703	+0.07(+0.24%)
Jan 04, 2018	28.04	28.04	27.85	27.85	298,819	-0.16(-0.56%)
Jan 03, 2018	28.05	28.07	27.96	28.01	341,542	+0.01(+0.05%)
Jan 02, 2018	27.99	28.02	27.94	27.99	324,640	+0.10(+0.35%)
Dec 29, 2017		27.90	27.90	27.90	0	-0.03(-0.11%)
Dec 28, 2017	27.89	27.93	27.82	27.93	172,840	+0.07(+0.24%)
Dec 27, 2017	27.96	27.96	27.83	27.86	260,087	-0.03(-0.11%)
Dec 26, 2017	27.83	27.96	27.82	27.89	197,395	+0.09(+0.32%)
Dec 22, 2017	27.78	27.82	27.72	27.80	149,267	+0.08(+0.30%)
Dec 21, 2017	27.82	27.82	27.71	27.72	157,815	-0.02(-0.08%)
Dec 20, 2017	27.91	27.91	27.74	27.74	178,186	-0.08(-0.29%)
Dec 19, 2017	28.14	28.14	27.82	27.82	258,150	-0.27(-0.95%)
Dec 18, 2017	28.00	28.14	27.98	28.09	192,052	+0.22(+0.80%)
Dec 15, 2017	27.81	27.98	27.79	27.87	389,601	+0.17(+0.60%)
Dec 14, 2017	27.89	27.89	27.70	27.70	242,063	-0.16(-0.59%)
Dec 13, 2017	27.85	27.93	27.85	27.87	299,830	+0.06(+0.22%)
Dec 12, 2017	27.86	27.89	27.78	27.80	215,450	+0.00(+0.01%)
Dec 11, 2017	27.75	27.80	27.70	27.80	255,971	+0.10(+0.36%)
Dec 08, 2017	27.63	27.71	27.54	27.70	150,645	+0.17(+0.61%)
Dec 07, 2017	27.48	27.55	27.47	27.53	134,974	+0.04(+0.13%)
Dec 06, 2017	27.51	27.59	27.44	27.50	140,848	-0.01(-0.05%)
Dec 05, 2017	27.72	27.72	27.51	27.51	152,002	-0.16(-0.59%)
Dec 04, 2017	27.75	27.86	27.67	27.68	230,103	+0.08(+0.30%)
Dec 01, 2017	27.66	27.67	27.34	27.59	328,557	-0.03(-0.10%)
Nov 30, 2017	27.53	27.74	27.51	27.62	198,821	+0.17(+0.61%)
Nov 29, 2017	27.26	27.46	27.25	27.45	137,717	+0.18(+0.67%)
Nov 28, 2017	27.08	27.28	27.06	27.27	166,662	+0.23(+0.87%)
Nov 27, 2017	27.12	27.12	27.01	27.04	168,482	-0.04(-0.16%)
Nov 24, 2017	27.07	27.14	27.07	27.08	53,683	+0.02(+0.08%)
Nov 22, 2017	27.07	27.08	27.00	27.06	167,230	-0.01(-0.03%)
Nov 21, 2017	27.08	27.10	27.06	27.07	149,785	+0.05(+0.19%)
Nov 20, 2017	26.99	27.04	26.92	27.02	353,777	+0.04(+0.14%)
Nov 17, 2017	26.97	27.02	26.95	26.98	194,529	+0.06(+0.22%)
Nov 16, 2017	26.81	27.02	26.81	26.92	320,743	+0.12(+0.46%)
Nov 15, 2017	26.91	26.91	26.76	26.80	149,068	-0.18(-0.68%)
Nov 14, 2017	26.93	26.98	26.86	26.98	170,731	+0.00(+0.00%)
Nov 13, 2017	26.91	26.99	26.91	26.98	140,708	+0.05(+0.19%)
Nov 10, 2017	26.85	26.96	26.82	26.93	130,447	+0.04(+0.15%)
Nov 09, 2017	26.78	26.93	26.70	26.89	222,147	+0.04(+0.14%)
Nov 08, 2017	26.75	26.87	26.74	26.85	146,550	+0.11(+0.42%)
Nov 07, 2017	26.70	26.75	26.64	26.74	276,509	+0.07(+0.25%)
Nov 06, 2017	26.61	26.71	26.58	26.67	145,355	+0.07(+0.25%)
Nov 03, 2017	26.61	26.66	26.51	26.61	222,420	-0.01(-0.03%)
Nov 02, 2017	26.52	26.65	26.48	26.61	151,415	+0.12(+0.47%)
Nov 01, 2017	26.50	26.58	26.44	26.49	213,512	+0.05(+0.21%)
Oct 31, 2017	26.46	26.62	26.33	26.43	114,908	-0.02(-0.07%)
Oct 30, 2017		26.52	26.39	26.45	95,342	-0.08(-0.30%)
Oct 27, 2017	26.58	26.58	26.35	26.53	198,736	-0.04(-0.14%)
Oct 26, 2017	26.72	26.72	26.51	26.57	94,778	-0.03(-0.11%)
Oct 25, 2017	26.79	26.79	26.45	26.60	199,182	-0.21(-0.79%)
Oct 24, 2017	26.87	26.88	26.78	26.81	123,722	-0.01(-0.05%)
Oct 23, 2017	26.96	26.98	26.80	26.83	164,034	-0.02(-0.08%)
Oct 20, 2017	26.82	26.86	26.77	26.85	80,061	+0.10(+0.38%)
Oct 19, 2017	26.63	26.75	26.60	26.75	80,638	+0.07(+0.25%)
Oct 18, 2017	26.75	26.75	26.61	26.68	85,145	+0.04(+0.14%)
Oct 17, 2017	26.63	26.66	26.54	26.64	281,801	+0.01(+0.05%)
Oct 16, 2017	26.70	26.70	26.59	26.63	70,271	-0.01(-0.05%)
Oct 13, 2017	26.70	26.77	26.64	26.64	50,618	+0.06(+0.22%)
Oct 12, 2017	26.53	26.61	26.46	26.58	63,549	+0.02(+0.09%)
Oct 11, 2017	26.56	26.58	26.52	26.56	53,025	+0.02(+0.08%)
Oct 10, 2017	26.47	26.57	26.42	26.54	61,508	+0.15(+0.58%)
Oct 09, 2017	26.42	26.49	26.35	26.39	53,144	+0.00(+0.00%)
Oct 06, 2017	26.48	26.48	26.33	26.39	49,558	-0.11(-0.41%)
Oct 05, 2017	26.45	26.57	26.40	26.49	40,524	+0.03(+0.13%)
Oct 04, 2017	26.40	26.46	26.36	26.46	72,476	+0.07(+0.28%)
Oct 03, 2017	26.39	26.39	26.29	26.39	44,672	+0.02(+0.08%)
Oct 02, 2017	26.35	26.38	26.23	26.36	68,689	+0.06(+0.22%)
Sep 29, 2017	26.36	26.36	26.28	26.31	36,662	-0.04(-0.14%)
Sep 28, 2017	26.23	26.34	26.22	26.34	31,608	+0.07(+0.25%)
Sep 27, 2017	26.37	26.37	26.19	26.28	43,955	-0.12(-0.44%)
Sep 26, 2017	26.48	26.49	26.34	26.39	118,435	+0.01(+0.06%)
Sep 25, 2017	26.20	26.38	26.20	26.38	48,517	+0.20(+0.75%)
Sep 22, 2017	26.17	26.20	26.14	26.18	36,561	+0.04(+0.17%)
Sep 21, 2017	26.20	26.22	26.12	26.14	46,741	-0.03(-0.11%)
Sep 20, 2017	26.25	26.28	26.09	26.17	61,163	-0.08(-0.29%)
Sep 19, 2017	26.26	26.31	26.22	26.24	32,314	-0.00(-0.01%)
Sep 18, 2017	26.38	26.40	26.19	26.25	65,697	-0.09(-0.33%)
Sep 15, 2017	26.22	26.34	26.20	26.34	19,959	+0.14(+0.54%)
Sep 14, 2017	26.37	26.37	26.06	26.19	50,578	+0.09(+0.33%)
Sep 13, 2017	26.05	26.12	26.05	26.11	32,606	+0.05(+0.19%)
Sep 12, 2017	26.05	26.16	26.04	26.06	93,831	-0.01(-0.05%)
Sep 11, 2017	25.92	26.10	25.91	26.07	67,768	+0.22(+0.87%)
Sep 08, 2017	25.73	25.89	25.72	25.85	31,870	+0.03(+0.11%)
Sep 07, 2017	25.78	25.82	25.72	25.82	71,628	+0.05(+0.20%)
Sep 06, 2017	25.63	25.78	25.63	25.77	34,543	+0.17(+0.68%)
Sep 05, 2017	25.67	25.67	25.44	25.59	59,381	-0.05(-0.20%)
Sep 01, 2017	25.51	25.68	25.51	25.64	41,411	+0.16(+0.62%)
Aug 31, 2017	25.46	25.54	25.45	25.49	37,622	+0.07(+0.26%)
Aug 30, 2017	25.39	25.43	25.33	25.42	44,720	-0.01(-0.06%)
Aug 29, 2017	25.38	25.48	25.37	25.43	34,276	-0.04(-0.14%)
Aug 28, 2017	25.64	25.64	25.38	25.47	43,161	-0.12(-0.48%)
Aug 25, 2017	25.54	25.62	25.49	25.59	46,199	+0.17(+0.68%)
Aug 24, 2017	25.47	25.54	25.42	25.42	32,187	+0.01(+0.06%)
Aug 23, 2017	25.33	25.48	25.33	25.41	56,515	+0.07(+0.29%)
Aug 22, 2017	25.25	25.38	25.25	25.33	29,456	+0.10(+0.40%)
Aug 21, 2017	25.13	25.23	25.04	25.23	51,840	+0.14(+0.55%)
Aug 18, 2017	25.20	25.23	25.04	25.09	108,441	-0.11(-0.43%)
Aug 17, 2017	25.51	25.51	25.20	25.20	64,986	-0.30(-1.19%)
Aug 16, 2017	25.56	25.57	25.51	25.51	31,991	+0.04(+0.14%)
Aug 15, 2017	25.57	25.57	25.42	25.47	28,867	-0.04(-0.17%)
Aug 14, 2017	25.50	25.61	25.47	25.51	79,511	+0.22(+0.86%)
Aug 11, 2017	25.46	25.53	25.26	25.30	58,591	-0.11(-0.43%)
Aug 10, 2017	25.68	25.68	25.40	25.41	101,314	-0.30(-1.15%)
Aug 09, 2017	25.75	25.79	25.65	25.70	134,375	-0.10(-0.39%)
Aug 08, 2017	25.87	25.93	25.72	25.80	51,335	-0.07(-0.25%)
Aug 07, 2017	25.85	25.93	25.80	25.87	61,135	+0.02(+0.08%)
Aug 04, 2017	25.85	25.85	25.76	25.85	58,421	+0.07(+0.25%)
Aug 03, 2017	25.80	25.86	25.73	25.78	81,747	+0.00(+0.00%)
Aug 02, 2017	25.89	25.89	25.71	25.78	77,305	-0.13(-0.50%)
Aug 01, 2017	25.86	25.92	25.74	25.91	54,676	+0.09(+0.34%)
Jul 31, 2017	25.80	25.87	25.73	25.83	101,108	+0.04(+0.14%)
Jul 28, 2017	25.90	25.90	25.71	25.79	32,701	-0.14(-0.53%)
Jul 27, 2017	25.85	25.93	25.72	25.93	42,547	+0.13(+0.50%)
Jul 26, 2017	25.78	25.81	25.68	25.80	60,813	+0.06(+0.22%)
Jul 25, 2017	25.70	25.80	25.67	25.74	46,816	+0.04(+0.14%)
Jul 24, 2017	25.82	25.82	25.69	25.70	55,162	-0.12(-0.45%)
Jul 21, 2017	25.77	25.82	25.70	25.82	49,631	+0.02(+0.08%)
Jul 20, 2017	25.82	25.85	25.77	25.80	76,414	+0.00(+0.00%)
Jul 19, 2017	25.85	25.85	25.58	25.80	73,863	+0.17(+0.68%)
Jul 18, 2017	25.67	25.67	25.57	25.62	89,874	-0.01(-0.03%)
Jul 17, 2017	25.64	25.70	25.62	25.63	56,887	+0.02(+0.08%)
Jul 14, 2017		25.65	25.41	25.61	50,266	+0.20(+0.77%)
Jul 13, 2017	25.44	25.49	25.38	25.41	117,808	+0.01(+0.05%)
Jul 12, 2017	25.38	25.50	25.38	25.40	63,208	+0.20(+0.79%)
Jul 11, 2017	25.26	25.36	25.07	25.20	45,998	-0.07(-0.26%)
Jul 10, 2017	25.33	25.33	25.27	25.27	113,416	-0.04(-0.14%)
Jul 07, 2017	25.31	25.33	25.21	25.30	62,231	+0.09(+0.37%)
Jul 06, 2017		25.53	25.17	25.21	68,896	-0.32(-1.25%)
Jul 05, 2017	25.83	25.83	25.51	25.53	43,549	-0.23(-0.90%)