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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	25.52	25.59	25.51	25.54	37,537	+0.07(+0.26%)
Aug 30, 2017	25.45	25.49	25.38	25.48	44,619	-0.01(-0.06%)
Aug 29, 2017	25.44	25.53	25.43	25.49	34,199	-0.04(-0.14%)
Aug 28, 2017	25.70	25.70	25.43	25.53	43,064	-0.12(-0.48%)
Aug 25, 2017	25.60	25.67	25.54	25.65	46,095	+0.17(+0.68%)
Aug 24, 2017	25.53	25.60	25.48	25.48	32,114	+0.01(+0.06%)
Aug 23, 2017	25.38	25.54	25.38	25.46	56,388	+0.07(+0.29%)
Aug 22, 2017	25.30	25.44	25.30	25.39	29,390	+0.10(+0.40%)
Aug 21, 2017	25.19	25.29	25.09	25.29	51,723	+0.14(+0.55%)
Aug 18, 2017	25.25	25.29	25.09	25.15	108,197	-0.11(-0.43%)
Aug 17, 2017	25.56	25.56	25.25	25.26	64,840	-0.30(-1.19%)
Aug 16, 2017	25.62	25.63	25.56	25.56	31,919	+0.04(+0.14%)
Aug 15, 2017	25.62	25.62	25.48	25.53	28,802	-0.04(-0.17%)
Aug 14, 2017	25.56	25.67	25.53	25.57	79,332	+0.22(+0.86%)
Aug 11, 2017	25.52	25.58	25.32	25.35	58,459	-0.11(-0.43%)
Aug 10, 2017	25.74	25.74	25.46	25.46	101,086	-0.30(-1.15%)
Aug 09, 2017	25.81	25.85	25.71	25.76	134,072	-0.10(-0.39%)
Aug 08, 2017	25.93	25.98	25.78	25.86	51,220	-0.07(-0.25%)
Aug 07, 2017	25.91	25.99	25.86	25.93	60,997	+0.02(+0.08%)
Aug 04, 2017	25.91	25.91	25.82	25.91	58,289	+0.07(+0.25%)
Aug 03, 2017	25.86	25.92	25.79	25.84	81,563	+0.00(+0.00%)
Aug 02, 2017	25.95	25.95	25.77	25.84	77,131	-0.13(-0.50%)