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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.01	24.11	24.00	24.05	6,792	+0.15(+0.64%)
Sep 29, 2016	24.10	24.13	23.87	23.89	23,445	-0.19(-0.78%)
Sep 28, 2016	24.17	24.17	23.80	24.08	13,144	+0.24(+1.00%)
Sep 27, 2016	23.87	23.90	23.78	23.84	10,902	+0.03(+0.11%)
Sep 26, 2016	23.96	23.96	23.82	23.82	20,467	-0.18(-0.73%)
Sep 23, 2016	24.04	24.08	23.99	23.99	5,342	-0.07(-0.29%)
Sep 22, 2016	24.05	24.10	23.90	24.06	12,963	+0.21(+0.88%)
Sep 21, 2016	23.66	23.87	23.60	23.85	10,005	+0.32(+1.37%)
Sep 20, 2016	23.67	23.67	23.52	23.53	12,056	-0.10(-0.41%)
Sep 19, 2016	23.59	23.74	23.56	23.63	21,108	+0.11(+0.45%)
Sep 16, 2016	23.75	23.75	23.43	23.52	10,792	-0.04(-0.16%)
Sep 15, 2016	23.34	23.58	23.30	23.56	11,948	+0.28(+1.18%)
Sep 14, 2016	23.40	23.53	23.28	23.29	8,185	-0.12(-0.50%)
Sep 13, 2016	23.62	23.62	23.27	23.40	8,937	-0.47(-1.96%)
Sep 12, 2016	23.43	23.90	23.35	23.87	12,689	+0.36(+1.52%)
Sep 09, 2016	24.14	24.14	23.51	23.51	36,157	-0.74(-3.06%)
Sep 08, 2016	24.46	24.46	24.19	24.25	20,036	-0.03(-0.14%)
Sep 07, 2016	24.09	24.29	24.09	24.29	38,915	+0.23(+0.97%)
Sep 06, 2016	24.03	24.07	23.94	24.06	24,680	+0.07(+0.27%)
Sep 02, 2016	24.03	23.99	23.99	23.99	21,050	+0.21(+0.87%)
Sep 01, 2016	23.92	23.92	23.71	23.78	17,272	-0.13(-0.55%)
Aug 31, 2016	24.06	24.06	23.80	23.91	11,586	-0.11(-0.46%)
Aug 30, 2016	24.13	24.13	23.97	24.02	22,551	-0.06(-0.26%)
Aug 29, 2016	24.00	24.12	24.00	24.09	30,285	+0.17(+0.73%)
Aug 26, 2016	24.10	24.25	23.82	23.91	15,738	-0.11(-0.46%)
Aug 25, 2016	23.91	24.05	23.91	24.03	13,767	+0.09(+0.36%)
Aug 24, 2016	24.21	24.21	23.94	23.94	14,612	-0.20(-0.85%)
Aug 23, 2016	24.06	24.18	24.06	24.14	13,862	+0.21(+0.90%)
Aug 22, 2016	23.96	23.96	23.84	23.93	23,275	-0.03(-0.14%)
Aug 19, 2016	23.92	24.00	23.91	23.96	10,352	-0.09(-0.36%)
Aug 18, 2016	23.94	24.07	23.94	24.05	10,732	+0.13(+0.53%)
Aug 17, 2016	23.94	23.94	23.68	23.92	12,772	+0.05(+0.20%)
Aug 16, 2016	23.98	23.98	23.87	23.87	13,271	-0.12(-0.52%)
Aug 15, 2016	23.98	24.07	23.98	24.00	23,024	+0.13(+0.54%)
Aug 12, 2016	23.95	24.01	23.87	23.87	4,511	-0.02(-0.08%)
Aug 11, 2016	23.82	23.92	23.63	23.89	33,748	+0.27(+1.15%)
Aug 10, 2016	23.76	24.03	23.62	23.62	33,586	-0.06(-0.23%)
Aug 09, 2016	23.80	23.80	23.65	23.67	15,012	-0.12(-0.53%)
Aug 08, 2016	23.79	23.86	23.78	23.80	14,860	+0.07(+0.29%)
Aug 05, 2016	23.76	23.76	23.64	23.73	17,949	+0.18(+0.77%)
Aug 04, 2016	23.67	23.67	23.51	23.55	8,999	-0.07(-0.31%)
Aug 03, 2016	23.38	23.64	23.38	23.62	11,432	+0.15(+0.63%)
Aug 02, 2016	23.85	23.85	23.39	23.47	33,452	-0.38(-1.57%)
Aug 01, 2016	24.05	24.05	23.80	23.85	24,316	-0.17(-0.69%)
Jul 29, 2016	23.74	24.01	23.74	24.01	10,607	+0.17(+0.73%)
Jul 28, 2016	23.75	23.84	23.69	23.84	14,693	+0.03(+0.11%)
Jul 27, 2016	24.11	24.11	23.78	23.81	25,968	-0.18(-0.74%)
Jul 26, 2016	23.98	24.05	23.85	23.99	15,326	+0.06(+0.26%)
Jul 25, 2016	24.23	24.23	23.88	23.93	38,158	-0.12(-0.49%)
Jul 22, 2016	24.02	24.05	23.92	24.05	35,546	+0.16(+0.67%)
Jul 21, 2016	23.93	23.98	23.85	23.89	41,045	-0.06(-0.23%)
Jul 20, 2016	24.12	24.15	23.81	23.94	29,107	+0.03(+0.12%)
Jul 19, 2016	24.03	24.04	23.84	23.91	18,100	-0.11(-0.46%)
Jul 18, 2016	24.15	24.15	23.89	24.03	34,336	+0.03(+0.14%)
Jul 15, 2016	23.96	24.07	23.85	23.99	17,676	+0.12(+0.49%)
Jul 14, 2016	24.09	24.09	23.82	23.87	13,603	+0.04(+0.17%)
Jul 13, 2016	23.92	23.92	23.72	23.83	12,960	+0.01(+0.04%)
Jul 12, 2016	23.71	23.91	23.71	23.82	36,053	+0.26(+1.09%)
Jul 11, 2016	23.60	23.60	23.44	23.57	26,331	+0.11(+0.47%)
Jul 08, 2016	23.13	23.46	23.13	23.46	37,459	+0.40(+1.75%)
Jul 07, 2016	23.29	23.29	23.00	23.05	9,910	-0.16(-0.69%)
Jul 06, 2016	22.99	23.23	22.93	23.21	33,307	+0.06(+0.24%)
Jul 05, 2016	23.32	23.32	23.04	23.16	29,023	-0.18(-0.77%)
Jul 01, 2016	23.27	23.34	23.34	23.34	41,091	+0.08(+0.36%)
Jun 30, 2016	23.04	23.26	22.85	23.26	18,916	+0.35(+1.54%)
Jun 29, 2016	22.69	22.93	22.68	22.90	67,894	+0.40(+1.76%)
Jun 28, 2016	22.40	22.51	22.26	22.51	133,792	+0.40(+1.79%)
Jun 27, 2016	22.37	22.61	22.02	22.11	49,765	-0.45(-2.00%)
Jun 24, 2016	22.32	22.91	22.32	22.56	92,402	-0.56(-2.43%)
Jun 23, 2016	23.06	23.12	23.02	23.12	9,776	+0.24(+1.03%)
Jun 22, 2016	22.91	23.00	22.87	22.89	10,150	-0.09(-0.38%)
Jun 21, 2016	23.03	23.05	22.87	22.98	18,971	+0.03(+0.11%)
Jun 20, 2016	23.19	23.19	22.92	22.95	6,169	+0.15(+0.64%)
Jun 17, 2016	22.76	22.80	22.66	22.80	8,574	+0.15(+0.66%)
Jun 16, 2016	22.48	22.66	22.35	22.66	52,266	+0.10(+0.46%)
Jun 15, 2016	22.62	22.67	22.55	22.55	33,449	+0.03(+0.13%)
Jun 14, 2016	22.55	22.56	22.46	22.52	11,752	-0.09(-0.40%)
Jun 13, 2016	22.73	22.80	22.61	22.61	17,078	-0.14(-0.60%)
Jun 10, 2016	22.87	22.87	22.67	22.75	25,257	-0.28(-1.22%)
Jun 09, 2016	23.17	23.17	22.87	23.03	12,614	-0.03(-0.12%)
Jun 08, 2016	23.28	23.28	23.01	23.06	50,743	+0.05(+0.24%)
Jun 07, 2016	23.12	23.12	22.95	23.01	82,150	+0.14(+0.63%)
Jun 06, 2016	22.75	22.89	22.73	22.86	24,024	+0.19(+0.82%)
Jun 03, 2016	22.49	22.70	22.49	22.68	36,392	+0.12(+0.55%)
Jun 02, 2016	22.48	22.55	22.41	22.55	14,567	+0.13(+0.59%)
Jun 01, 2016	22.43	22.43	22.32	22.42	2,871	-0.00(-0.00%)
May 31, 2016	22.36	22.46	22.30	22.42	17,313	+0.10(+0.46%)
May 27, 2016	22.15	22.32	22.32	22.32	21,260	+0.09(+0.38%)
May 26, 2016	22.46	22.46	22.17	22.23	11,087	+0.05(+0.23%)
May 25, 2016	22.03	22.19	22.03	22.18	28,784	+0.17(+0.78%)
May 24, 2016	22.14	22.14	21.89	22.01	20,050	+0.25(+1.14%)
May 23, 2016	21.84	21.86	21.76	21.76	19,726	+0.00(+0.00%)
May 20, 2016	21.70	21.83	21.70	21.76	56,576	+0.11(+0.51%)
May 19, 2016	21.47	21.69	21.46	21.65	15,302	-0.02(-0.10%)
May 18, 2016	22.06	22.06	21.57	21.67	43,134	-0.36(-1.65%)
May 17, 2016	22.39	22.39	21.98	22.04	23,432	-0.17(-0.75%)
May 16, 2016	22.10	22.24	22.10	22.20	19,536	+0.20(+0.91%)
May 13, 2016	22.13	22.19	21.98	22.00	15,643	-0.22(-0.98%)
May 12, 2016	22.33	22.33	22.18	22.22	7,347	+0.03(+0.12%)
May 11, 2016	22.41	22.41	22.13	22.20	14,820	-0.19(-0.86%)
May 10, 2016	22.31	22.39	22.20	22.39	27,403	+0.18(+0.80%)
May 09, 2016	22.24	22.24	22.11	22.21	9,220	+0.03(+0.12%)
May 06, 2016	22.15	22.21	22.10	22.18	10,469	+0.06(+0.25%)
May 05, 2016	22.39	22.39	22.09	22.13	6,178	-0.12(-0.56%)
May 04, 2016	22.15	22.30	22.15	22.25	32,348	+0.02(+0.08%)
May 03, 2016	22.41	22.41	22.14	22.23	36,740	-0.24(-1.08%)
May 02, 2016	22.56	22.56	22.35	22.48	23,514	+0.07(+0.30%)
Apr 29, 2016	22.50	22.52	22.21	22.41	186,983	-0.04(-0.17%)
Apr 28, 2016	22.66	22.68	22.44	22.45	21,005	-0.21(-0.94%)
Apr 27, 2016	22.39	22.71	22.39	22.66	8,571	+0.27(+1.20%)
Apr 26, 2016	22.31	22.40	22.29	22.39	33,503	+0.19(+0.84%)
Apr 25, 2016	22.30	22.30	22.02	22.21	26,313	-0.04(-0.19%)
Apr 22, 2016	22.12	22.32	22.12	22.25	50,871	+0.16(+0.70%)
Apr 21, 2016	22.47	22.47	22.08	22.09	2,817	-0.29(-1.28%)
Apr 20, 2016	22.46	22.52	22.36	22.38	74,224	-0.13(-0.57%)
Apr 19, 2016	22.20	22.51	22.20	22.51	6,057	+0.31(+1.38%)
Apr 18, 2016	22.16	22.28	21.98	22.20	7,883	+0.04(+0.18%)
Apr 15, 2016	22.17	22.19	22.10	22.16	8,763	+0.02(+0.10%)
Apr 14, 2016	22.25	22.25	22.05	22.14	12,396	-0.06(-0.25%)
Apr 13, 2016	22.08	22.22	22.08	22.20	5,699	+0.15(+0.66%)
Apr 12, 2016	21.93	22.05	21.86	22.05	16,049	+0.17(+0.79%)
Apr 11, 2016	21.86	21.99	21.82	21.88	15,662	+0.20(+0.91%)
Apr 08, 2016	21.91	21.92	21.68	21.68	7,672	-0.30(-1.37%)
Apr 07, 2016	21.79	22.18	21.54	21.98	20,157	+0.16(+0.72%)
Apr 06, 2016	21.78	21.82	21.69	21.82	9,307	+0.20(+0.92%)
Apr 05, 2016	21.98	21.98	21.63	21.63	12,676	-0.30(-1.39%)
Apr 04, 2016	22.15	22.15	21.93	21.93	11,952	-0.12(-0.54%)
Apr 01, 2016	22.03	22.05	21.87	22.05	7,601	-0.05(-0.24%)
Mar 31, 2016	22.15	22.15	22.10	22.10	4,975	+0.09(+0.39%)
Mar 30, 2016	22.25	22.25	22.01	22.02	28,581	-0.05(-0.22%)
Mar 29, 2016	21.81	22.06	21.59	22.06	12,770	+0.24(+1.10%)
Mar 28, 2016	21.90	21.90	21.63	21.82	5,639	+0.13(+0.60%)
Mar 24, 2016	21.73	21.69	21.69	21.69	13,833	-0.08(-0.35%)
Mar 23, 2016	21.98	22.05	21.69	21.77	19,453	-0.18(-0.81%)
Mar 22, 2016	21.98	22.06	21.89	21.95	75,939	-0.07(-0.31%)
Mar 21, 2016	22.18	22.18	21.89	22.02	14,628	-0.07(-0.30%)
Mar 18, 2016	23.17	23.37	21.95	22.08	26,136	+0.01(+0.05%)
Mar 17, 2016	21.77	22.10	21.77	22.07	15,166	+0.30(+1.39%)
Mar 16, 2016	21.48	21.79	21.43	21.77	9,004	+0.42(+1.95%)
Mar 15, 2016	21.34	21.35	21.27	21.35	2,292	-0.27(-1.26%)
Mar 14, 2016	21.62	21.62	21.49	21.62	8,176	+0.02(+0.11%)
Mar 11, 2016	21.58	21.62	21.56	21.60	8,806	+0.35(+1.65%)
Mar 10, 2016	21.19	21.39	21.08	21.25	12,789	+0.01(+0.03%)
Mar 09, 2016	21.20	21.34	21.19	21.24	12,125	+0.10(+0.45%)
Mar 08, 2016	21.63	21.63	21.15	21.15	13,344	-0.36(-1.68%)
Mar 07, 2016	21.27	21.56	21.27	21.51	10,439	+0.23(+1.08%)
Mar 04, 2016	21.21	21.40	20.99	21.28	20,631	+0.19(+0.91%)
Mar 03, 2016	20.85	21.09	20.80	21.09	5,648	+0.38(+1.81%)
Mar 02, 2016	20.63	20.71	20.43	20.71	6,541	+0.27(+1.30%)
Mar 01, 2016	20.38	20.51	20.38	20.45	15,001	+0.14(+0.70%)
Feb 29, 2016	20.53	20.53	20.27	20.30	12,158	+0.01(+0.07%)
Feb 26, 2016	20.47	20.56	20.29	20.29	12,638	-0.02(-0.11%)
Feb 25, 2016	20.15	20.31	20.15	20.31	3,698	+0.16(+0.82%)
Feb 24, 2016	19.74	20.15	19.74	20.15	6,512	+0.12(+0.58%)
Feb 23, 2016	20.23	20.23	20.02	20.03	6,552	-0.14(-0.71%)
Feb 22, 2016	20.07	20.17	20.05	20.17	16,402	+0.37(+1.86%)
Feb 19, 2016	19.70	19.81	19.70	19.81	11,141	-0.24(-1.19%)
Feb 18, 2016	19.94	20.08	19.92	20.04	112,580	+0.16(+0.82%)
Feb 17, 2016	19.78	19.92	19.68	19.88	12,921	+0.36(+1.86%)
Feb 16, 2016	19.41	19.52	19.22	19.52	11,031	+0.45(+2.36%)
Feb 12, 2016	19.18	19.07	19.07	19.07	5,140	+0.19(+1.00%)
Feb 11, 2016	19.01	19.11	18.76	18.88	7,400	-0.28(-1.46%)
Feb 10, 2016	19.57	19.57	19.16	19.16	2,153	-0.12(-0.64%)
Feb 09, 2016	19.36	19.37	19.23	19.28	10,197	-0.18(-0.93%)
Feb 08, 2016	19.49	19.49	19.29	19.46	29,307	-0.34(-1.70%)
Feb 05, 2016	19.75	19.89	19.75	19.80	2,292	-0.14(-0.68%)
Feb 04, 2016	19.79	20.06	19.79	19.94	48,512	+0.16(+0.83%)
Feb 03, 2016	19.57	19.77	19.33	19.77	5,175	+0.48(+2.47%)
Feb 02, 2016	19.59	19.59	19.30	19.30	5,785	-0.34(-1.72%)
Feb 01, 2016	19.66	19.66	19.53	19.63	9,045	-0.06(-0.32%)
Jan 29, 2016	19.51	19.72	19.43	19.70	105,512	+0.40(+2.05%)
Jan 28, 2016	19.17	19.30	19.17	19.30	3,369	+0.24(+1.24%)
Jan 27, 2016	19.15	19.28	19.03	19.06	12,227	-0.06(-0.32%)
Jan 26, 2016	18.96	19.16	18.96	19.13	4,501	+0.29(+1.55%)
Jan 25, 2016	18.98	19.06	18.83	18.83	9,298	-0.29(-1.51%)
Jan 22, 2016	18.90	19.12	18.90	19.12	22,793	+0.37(+1.98%)
Jan 21, 2016	18.46	18.77	18.46	18.75	9,482	+0.24(+1.29%)
Jan 20, 2016	18.70	18.74	18.17	18.51	33,948	-0.38(-2.04%)
Jan 19, 2016	19.08	19.08	18.69	18.90	24,698	+0.07(+0.37%)
Jan 15, 2016	19.94	18.83	18.83	18.83	56,252	-0.17(-0.91%)
Jan 14, 2016	19.10	19.10	18.89	19.00	2,186	+0.20(+1.08%)
Jan 13, 2016	19.25	19.25	18.78	18.80	12,382	-0.32(-1.67%)
Jan 12, 2016	19.42	19.42	19.00	19.12	1,766	+0.01(+0.03%)
Jan 11, 2016	19.26	19.26	19.02	19.11	9,320	+0.00(+0.00%)
Jan 08, 2016	19.42	19.43	19.11	19.11	6,914	-0.16(-0.81%)
Jan 07, 2016	19.40	19.50	19.27	19.27	45,611	-0.32(-1.63%)
Jan 06, 2016	19.86	19.86	19.59	19.59	51,048	-0.34(-1.69%)
Jan 05, 2016	19.83	19.93	19.71	19.93	11,415	+0.17(+0.86%)
Jan 04, 2016	19.91	19.91	19.54	19.76	32,422	-0.16(-0.82%)
Dec 31, 2015	20.08	19.92	19.92	19.92	13,659	-0.14(-0.68%)
Dec 30, 2015	20.31	20.31	20.04	20.06	21,731	-0.10(-0.49%)
Dec 29, 2015	20.17	20.17	20.13	20.15	4,981	+0.21(+1.05%)
Dec 28, 2015	20.00	20.00	19.94	19.95	27,497	-0.11(-0.53%)
Dec 24, 2015	20.02	20.05	20.05	20.05	2,496	+0.07(+0.34%)
Dec 23, 2015	19.87	20.03	19.87	19.98	94,113	+0.35(+1.77%)
Dec 22, 2015	19.54	19.64	19.54	19.64	6,507	+0.22(+1.16%)
Dec 21, 2015	19.76	19.76	19.41	19.41	25,680	-0.12(-0.60%)
Dec 18, 2015	19.68	19.68	19.48	19.53	4,824	-0.26(-1.29%)
Dec 17, 2015	20.14	20.14	19.75	19.78	5,361	-0.14(-0.73%)
Dec 16, 2015	19.80	19.94	19.72	19.93	3,091	+0.34(+1.74%)
Dec 15, 2015	19.57	19.67	19.57	19.59	2,880	+0.26(+1.35%)
Dec 14, 2015	19.33	19.33	19.16	19.33	5,107	+0.03(+0.15%)
Dec 11, 2015	19.43	19.43	19.28	19.30	9,300	-0.29(-1.48%)
Dec 10, 2015	19.61	19.68	19.54	19.59	3,296	+0.07(+0.34%)
Dec 09, 2015	19.62	19.87	19.50	19.52	83,740	-0.11(-0.55%)
Dec 08, 2015	19.56	19.64	19.56	19.63	2,011	-0.04(-0.20%)
Dec 07, 2015	19.93	19.93	19.67	19.67	2,430	+0.01(+0.03%)
Dec 04, 2015	19.72	19.79	19.66	19.66	849	+0.00(+0.00%)
Dec 03, 2015	20.02	20.02	19.66	19.66	3,517	-0.13(-0.68%)
Dec 02, 2015	20.08	20.08	19.79	19.80	30,376	-0.36(-1.80%)
Dec 01, 2015	20.16	20.16	20.05	20.16	6,509	+0.15(+0.74%)
Nov 30, 2015	20.09	21.00	20.01	20.01	97,658	-0.03(-0.17%)
Nov 27, 2015	20.05	20.05	20.05	20.05	1,268	-0.03(-0.17%)
Nov 25, 2015	20.19	20.08	20.08	20.08	2,228	-0.02(-0.10%)
Nov 24, 2015	19.97	20.10	19.91	20.10	8,572	+0.11(+0.54%)
Nov 23, 2015	20.11	20.11	19.99	19.99	6,426	-0.09(-0.47%)
Nov 20, 2015	20.07	20.10	20.07	20.09	15,814	+0.07(+0.34%)
Nov 19, 2015	20.01	20.02	19.99	20.02	1,795	+0.04(+0.22%)
Nov 18, 2015	19.81	19.98	19.74	19.98	7,847	+0.32(+1.62%)
Nov 17, 2015	19.92	19.92	19.66	19.66	10,428	-0.15(-0.75%)
Nov 16, 2015	19.50	19.81	19.50	19.81	11,408	+0.31(+1.61%)
Nov 13, 2015	19.68	19.68	19.46	19.49	6,362	-0.23(-1.15%)
Nov 12, 2015	19.87	19.87	19.70	19.72	6,351	-0.19(-0.95%)
Nov 11, 2015	19.93	19.93	19.91	19.91	20,134	-0.01(-0.03%)
Nov 10, 2015	19.92	19.92	19.92	19.91	16,265	+0.06(+0.32%)
Nov 09, 2015	19.89	19.89	19.82	19.85	2,615	-0.11(-0.56%)
Nov 06, 2015	20.20	20.20	19.91	19.96	4,037	-0.34(-1.69%)
Nov 05, 2015	20.53	20.53	20.30	20.30	20,558	-0.09(-0.46%)
Nov 04, 2015	20.69	20.69	20.37	20.40	7,887	-0.10(-0.49%)
Nov 03, 2015	20.41	20.51	20.38	20.50	5,702	+0.24(+1.16%)
Nov 02, 2015	20.39	20.39	20.26	20.26	698	-0.02(-0.10%)
Oct 30, 2015	20.32	20.32	20.16	20.28	6,215	+0.10(+0.51%)
Oct 29, 2015	20.06	20.18	20.06	20.18	6,016	+0.15(+0.76%)
Oct 28, 2015	20.24	20.30	20.03	20.03	12,338	-0.11(-0.57%)
Oct 27, 2015	20.24	20.24	20.08	20.14	38,592	-0.13(-0.66%)
Oct 26, 2015	20.63	20.63	20.23	20.28	61,445	-0.07(-0.36%)
Oct 23, 2015	20.49	20.50	20.33	20.35	24,436	-0.10(-0.49%)