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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	35.78	35.82	35.07	35.06	1,682,636	-0.65(-1.83%)
Sep 29, 2021	35.60	35.86	35.44	35.71	1,247,930	+0.19(+0.53%)
Sep 28, 2021	35.78	35.95	35.44	35.52	1,528,230	-0.22(-0.63%)
Sep 27, 2021	35.52	36.02	35.52	35.75	1,465,538	+0.43(+1.22%)
Sep 24, 2021	35.25	35.51	35.23	35.32	779,909	+0.02(+0.05%)
Sep 23, 2021	35.00	35.52	34.93	35.30	1,447,437	+0.48(+1.39%)
Sep 22, 2021	34.74	35.07	34.73	34.82	1,642,932	+0.39(+1.15%)
Sep 21, 2021	34.76	34.85	34.42	34.42	1,596,670	-0.14(-0.41%)
Sep 20, 2021	34.60	34.72	34.14	34.57	3,079,932	-0.50(-1.43%)
Sep 17, 2021	35.31	35.48	35.07	35.07	1,307,856	-0.33(-0.95%)
Sep 16, 2021	35.61	35.69	35.27	35.40	899,245	-0.20(-0.57%)
Sep 15, 2021	35.22	35.65	35.19	35.61	958,171	+0.42(+1.19%)
Sep 14, 2021	35.67	35.68	35.08	35.19	1,342,179	-0.35(-1.00%)
Sep 13, 2021	35.42	35.68	35.38	35.54	1,470,097	+0.41(+1.16%)
Sep 10, 2021	35.61	35.63	35.13	35.14	1,304,633	-0.33(-0.93%)
Sep 09, 2021	35.52	35.74	35.39	35.46	942,706	-0.13(-0.37%)
Sep 08, 2021	35.53	35.75	35.47	35.60	1,259,049	+0.03(+0.08%)
Sep 07, 2021	35.91	35.91	35.53	35.57	1,262,097	-0.36(-1.01%)
Sep 03, 2021	36.04	36.09	35.83	35.93	1,118,185	-0.16(-0.44%)
Sep 02, 2021	35.90	36.09	35.88	36.09	835,718	+0.28(+0.79%)