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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)