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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	35.35	35.39	34.65	34.64	1,703,081	-0.65(-1.83%)
Sep 29, 2021	35.18	35.43	35.02	35.28	1,263,093	+0.19(+0.53%)
Sep 28, 2021	35.35	35.52	35.01	35.10	1,546,799	-0.22(-0.63%)
Sep 27, 2021	35.10	35.59	35.10	35.32	1,483,345	+0.42(+1.22%)
Sep 24, 2021	34.82	35.08	34.81	34.89	789,385	+0.02(+0.05%)
Sep 23, 2021	34.58	35.09	34.51	34.88	1,465,023	+0.48(+1.39%)
Sep 22, 2021	34.33	34.65	34.31	34.40	1,662,894	+0.39(+1.15%)
Sep 21, 2021	34.35	34.43	34.01	34.01	1,616,070	-0.14(-0.41%)
Sep 20, 2021	34.19	34.30	33.73	34.15	3,117,354	-0.50(-1.43%)
Sep 17, 2021	34.89	35.06	34.65	34.65	1,323,747	-0.33(-0.95%)
Sep 16, 2021	35.18	35.26	34.85	34.98	910,171	-0.20(-0.57%)
Sep 15, 2021	34.80	35.23	34.77	35.18	969,813	+0.41(+1.19%)
Sep 14, 2021	35.24	35.25	34.66	34.77	1,358,486	-0.35(-1.00%)
Sep 13, 2021	34.99	35.25	34.95	35.12	1,487,959	+0.40(+1.16%)
Sep 10, 2021	35.19	35.20	34.70	34.71	1,320,485	-0.32(-0.93%)
Sep 09, 2021	35.09	35.31	34.97	35.04	954,160	-0.13(-0.37%)
Sep 08, 2021	35.10	35.33	35.05	35.17	1,274,347	+0.03(+0.07%)
Sep 07, 2021	35.48	35.48	35.10	35.14	1,277,432	-0.36(-1.01%)
Sep 03, 2021	35.61	35.66	35.40	35.50	1,131,771	-0.16(-0.44%)
Sep 02, 2021	35.47	35.66	35.45	35.66	845,872	+0.28(+0.79%)