S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	72.33	72.49	72.20	72.20	411,792	+0.05(+0.07%)
Jun 29, 2017	72.76	72.78	71.74	72.15	362,923	-0.55(-0.76%)
Jun 28, 2017	72.46	72.96	72.46	72.70	406,086	+0.51(+0.71%)
Jun 27, 2017	72.50	72.63	72.19	72.19	946,322	-0.37(-0.51%)
Jun 26, 2017	72.46	72.70	72.41	72.56	357,868	+0.28(+0.39%)
Jun 23, 2017	72.16	72.43	72.11	72.28	483,384	+0.14(+0.19%)
Jun 22, 2017	72.28	72.31	72.05	72.14	529,150	-0.15(-0.21%)
Jun 21, 2017	72.89	72.92	72.21	72.29	446,116	-0.55(-0.76%)
Jun 20, 2017	73.33	73.33	72.83	72.85	549,532	-0.59(-0.81%)
Jun 19, 2017	73.50	73.50	73.28	73.44	459,439	+0.12(+0.17%)
Jun 16, 2017	73.16	73.33	72.84	73.32	871,616	+0.03(+0.05%)
Jun 15, 2017	72.96	73.33	72.90	73.28	506,288	-0.03(-0.04%)
Jun 14, 2017	73.38	73.39	73.02	73.31	430,506	+0.02(+0.03%)
Jun 13, 2017	73.06	73.29	72.89	73.29	477,329	+0.29(+0.40%)
Jun 12, 2017	72.75	73.23	72.75	73.00	956,547	+0.22(+0.30%)
Jun 09, 2017	72.12	72.81	72.06	72.78	823,745	+0.72(+1.00%)
Jun 08, 2017	71.95	72.23	71.83	72.06	501,547	+0.10(+0.13%)
Jun 07, 2017	72.03	72.14	71.80	71.97	489,967	+0.03(+0.04%)
Jun 06, 2017	72.13	72.14	71.88	71.93	719,928	-0.34(-0.47%)
Jun 05, 2017	72.54	72.54	72.27	72.27	505,045	-0.27(-0.37%)
Jun 02, 2017	72.49	72.75	72.35	72.54	617,609	+0.14(+0.19%)
Jun 01, 2017	71.80	72.40	71.62	72.40	732,826	+0.73(+1.03%)
May 31, 2017	71.57	71.72	71.26	71.67	500,829	+0.18(+0.25%)
May 30, 2017	71.42	71.57	71.26	71.49	516,873	-0.05(-0.07%)
May 26, 2017	71.55	71.62	71.47	71.54	509,212	-0.04(-0.06%)
May 25, 2017	71.50	71.69	71.39	71.58	511,953	+0.23(+0.32%)
May 24, 2017	71.22	71.39	71.15	71.35	682,280	+0.21(+0.30%)
May 23, 2017	71.18	71.32	71.05	71.14	680,080	+0.08(+0.11%)
May 22, 2017	70.84	71.14	70.75	71.06	1,338,585	+0.32(+0.46%)
May 19, 2017	70.34	70.90	70.19	70.74	784,546	+0.55(+0.78%)
May 18, 2017	70.00	70.43	69.76	70.19	1,941,557	+0.11(+0.16%)
May 17, 2017	70.40	70.51	70.06	70.08	1,526,653	-0.69(-0.98%)
May 16, 2017	71.12	71.15	70.68	70.77	1,063,806	-0.29(-0.41%)
May 15, 2017	70.84	71.24	70.83	71.06	2,137,551	+0.35(+0.49%)
May 12, 2017	70.86	70.90	70.65	70.71	741,544	-0.25(-0.35%)
May 11, 2017	71.16	71.21	70.59	70.96	745,587	-0.35(-0.49%)
May 10, 2017	71.13	71.37	71.02	71.31	705,390	+0.20(+0.28%)
May 09, 2017	71.38	71.47	70.98	71.11	564,850	-0.21(-0.29%)
May 08, 2017	71.62	71.65	71.21	71.32	499,931	-0.29(-0.41%)
May 05, 2017	71.31	71.61	71.30	71.61	711,526	+0.38(+0.53%)
May 04, 2017	71.30	71.37	70.86	71.23	717,439	+0.06(+0.08%)
May 03, 2017	71.19	71.25	70.92	71.17	1,089,242	-0.14(-0.19%)
May 02, 2017	71.51	71.51	71.18	71.31	740,870	-0.19(-0.27%)
May 01, 2017	71.76	71.76	71.35	71.51	542,092	-0.10(-0.14%)
Apr 28, 2017	72.10	72.10	71.57	71.60	659,079	-0.57(-0.78%)
Apr 27, 2017	72.18	72.33	71.97	72.17	515,705	+0.02(+0.02%)
Apr 26, 2017	72.04	72.45	71.99	72.15	613,162	+0.10(+0.13%)
Apr 25, 2017	71.87	72.20	71.77	72.05	768,781	+0.45(+0.63%)
Apr 24, 2017	71.69	71.79	71.44	71.60	641,619	+0.56(+0.78%)
Apr 21, 2017	71.07	71.19	70.92	71.05	804,030	-0.03(-0.05%)
Apr 20, 2017	70.88	71.21	70.70	71.08	873,426	+0.41(+0.58%)
Apr 19, 2017	70.93	71.02	70.58	70.67	630,212	-0.12(-0.17%)
Apr 18, 2017	70.59	70.87	70.51	70.79	853,818	-0.08(-0.11%)
Apr 17, 2017	70.39	70.87	70.26	70.87	570,038	+0.65(+0.93%)
Apr 13, 2017	70.64	70.72	70.21	70.21	732,466	-0.61(-0.86%)
Apr 12, 2017	71.07	71.10	70.71	70.82	667,509	-0.36(-0.50%)
Apr 11, 2017	70.85	71.17	70.64	71.17	754,438	+0.23(+0.32%)
Apr 10, 2017	70.92	71.18	70.71	70.95	492,357	+0.06(+0.09%)
Apr 07, 2017	70.89	71.08	70.80	70.88	836,396	-0.04(-0.06%)
Apr 06, 2017	70.79	71.09	70.61	70.92	610,648	+0.16(+0.23%)
Apr 05, 2017	71.19	71.51	70.68	70.76	708,819	-0.24(-0.34%)
Apr 04, 2017	70.92	71.05	70.81	71.00	381,117	+0.06(+0.09%)