S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	54.75	54.78	54.39	54.51	1,600,483	-0.44(-0.79%)
Aug 28, 2015	54.71	55.05	54.64	54.95	1,805,923	+0.06(+0.11%)
Aug 27, 2015	54.33	55.04	54.01	54.89	1,356,928	+1.09(+2.02%)
Aug 26, 2015	52.80	53.89	52.53	53.80	1,668,608	+1.52(+2.90%)
Aug 25, 2015	54.63	54.74	52.28	52.28	2,208,205	-0.90(-1.70%)
Aug 24, 2015	52.13	54.80	46.45	53.19	4,410,946	-2.21(-3.99%)
Aug 21, 2015	56.26	56.38	55.38	55.40	1,344,155	-1.26(-2.22%)
Aug 20, 2015	57.17	57.26	56.63	56.66	858,276	-0.87(-1.52%)
Aug 19, 2015	57.80	57.94	57.24	57.53	616,150	-0.45(-0.78%)
Aug 18, 2015	57.97	58.14	57.90	57.98	687,026	-0.13(-0.22%)
Aug 17, 2015	57.69	58.12	57.46	58.11	586,905	+0.27(+0.47%)
Aug 14, 2015	57.36	57.84	57.32	57.83	475,538	+0.44(+0.77%)
Aug 13, 2015	57.35	57.57	57.18	57.39	533,066	-0.02(-0.04%)
Aug 12, 2015	56.97	57.46	56.63	57.41	753,785	+0.07(+0.12%)
Aug 11, 2015	57.28	57.43	57.14	57.34	977,333	-0.30(-0.51%)
Aug 10, 2015	57.25	57.65	57.25	57.64	1,110,831	+0.61(+1.06%)
Aug 07, 2015	57.09	57.09	56.83	57.03	1,955,322	-0.07(-0.12%)
Aug 06, 2015	57.41	57.41	56.80	57.10	677,019	-0.32(-0.55%)
Aug 05, 2015	57.40	57.63	57.30	57.42	447,830	+0.26(+0.45%)
Aug 04, 2015	57.31	57.51	57.08	57.16	488,062	-0.20(-0.35%)
Aug 03, 2015	57.32	57.46	57.11	57.36	558,856	-0.01(-0.03%)
Jul 31, 2015	57.46	57.63	57.35	57.37	693,031	+0.04(+0.08%)
Jul 30, 2015	57.19	57.40	57.04	57.33	630,025	+0.04(+0.08%)
Jul 29, 2015	56.78	57.35	56.75	57.29	627,680	+0.50(+0.89%)
Jul 28, 2015	56.39	56.80	56.16	56.78	1,109,908	+0.59(+1.05%)
Jul 27, 2015	56.10	56.33	56.03	56.19	654,659	-0.13(-0.22%)
Jul 24, 2015	56.72	56.76	56.29	56.32	558,544	-0.41(-0.72%)
Jul 23, 2015	57.18	57.18	56.64	56.72	519,331	-0.38(-0.66%)
Jul 22, 2015	56.91	57.23	56.91	57.10	455,476	+0.05(+0.09%)
Jul 21, 2015	57.43	57.43	56.96	57.05	568,565	-0.34(-0.59%)
Jul 20, 2015	57.46	57.50	57.26	57.39	491,685	-0.05(-0.09%)
Jul 17, 2015	57.69	57.73	57.33	57.44	575,416	-0.34(-0.59%)
Jul 16, 2015	57.74	57.83	57.65	57.78	691,198	+0.24(+0.42%)
Jul 15, 2015	57.62	57.67	57.43	57.54	644,238	-0.13(-0.23%)
Jul 14, 2015	57.53	57.74	57.48	57.67	623,974	+0.15(+0.26%)
Jul 13, 2015	57.35	57.57	57.35	57.52	716,261	+0.41(+0.71%)
Jul 10, 2015	57.03	57.23	56.97	57.12	1,769,997	+0.53(+0.94%)
Jul 09, 2015	57.22	57.28	56.58	56.58	834,065	-0.07(-0.13%)
Jul 08, 2015	57.01	57.11	56.55	56.66	713,930	-0.70(-1.23%)
Jul 07, 2015	56.90	57.42	56.46	57.36	1,396,046	+0.50(+0.89%)
Jul 06, 2015	56.64	57.05	56.61	56.86	914,289	-0.16(-0.27%)
Jul 02, 2015	56.95	57.01	57.01	57.01	733,217	+0.00(+0.00%)
Jul 01, 2015	56.96	57.06	56.77	57.01	604,361	+0.61(+1.09%)
Jun 30, 2015	56.95	56.95	56.35	56.40	1,107,281	-0.10(-0.18%)
Jun 29, 2015	57.23	57.40	56.46	56.50	1,315,361	-1.08(-1.88%)
Jun 26, 2015	57.41	57.61	57.31	57.58	568,461	+0.27(+0.46%)
Jun 25, 2015	57.69	57.73	57.30	57.31	1,692,962	-0.25(-0.44%)
Jun 24, 2015	57.93	58.00	57.57	57.57	1,106,846	-0.41(-0.71%)
Jun 23, 2015	58.10	58.16	57.89	57.98	516,379	-0.09(-0.15%)
Jun 22, 2015	58.09	58.25	58.00	58.07	605,119	+0.24(+0.42%)
Jun 19, 2015	58.04	58.14	57.83	57.83	511,899	-0.26(-0.44%)
Jun 18, 2015	57.57	58.24	57.57	58.08	654,139	+0.62(+1.09%)
Jun 17, 2015	57.38	57.60	57.14	57.46	718,948	+0.18(+0.31%)
Jun 16, 2015	56.86	57.31	56.75	57.28	675,359	+0.38(+0.67%)
Jun 15, 2015	56.97	57.09	56.69	56.90	790,390	-0.38(-0.65%)
Jun 12, 2015	57.46	57.59	57.23	57.27	555,948	-0.40(-0.70%)
Jun 11, 2015	57.61	57.75	57.55	57.68	851,862	+0.24(+0.41%)
Jun 10, 2015	57.12	57.61	57.12	57.44	1,022,633	+0.54(+0.96%)
Jun 09, 2015	56.99	57.13	56.87	56.90	748,719	-0.07(-0.13%)
Jun 08, 2015	57.10	57.20	56.97	56.97	613,528	-0.16(-0.28%)
Jun 05, 2015	57.15	57.30	56.94	57.13	1,070,885	-0.24(-0.41%)
Jun 04, 2015	57.63	57.73	57.29	57.37	696,685	-0.42(-0.73%)
Jun 03, 2015	57.74	57.99	57.67	57.79	1,029,629	+0.07(+0.13%)
Jun 02, 2015	57.62	57.87	57.46	57.71	562,766	-0.06(-0.10%)