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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.72	23.82	23.71	23.76	6,875	+0.15(+0.64%)
Sep 29, 2016	23.81	23.84	23.58	23.61	23,730	-0.19(-0.79%)
Sep 28, 2016	23.88	23.88	23.51	23.79	13,304	+0.24(+1.00%)
Sep 27, 2016	23.58	23.61	23.49	23.56	11,034	+0.03(+0.11%)
Sep 26, 2016	23.67	23.67	23.53	23.53	20,715	-0.17(-0.73%)
Sep 23, 2016	23.75	23.79	23.70	23.70	5,406	-0.07(-0.29%)
Sep 22, 2016	23.76	23.81	23.61	23.77	13,120	+0.21(+0.88%)
Sep 21, 2016	23.38	23.59	23.32	23.57	10,127	+0.32(+1.37%)
Sep 20, 2016	23.39	23.39	23.24	23.25	12,202	-0.10(-0.42%)
Sep 19, 2016	23.30	23.45	23.28	23.34	21,364	+0.10(+0.45%)
Sep 16, 2016	23.46	23.46	23.14	23.24	10,923	-0.04(-0.16%)
Sep 15, 2016	23.06	23.30	23.02	23.28	12,093	+0.27(+1.18%)
Sep 14, 2016	23.12	23.24	23.00	23.01	8,284	-0.12(-0.50%)
Sep 13, 2016	23.33	23.33	22.99	23.12	9,046	-0.46(-1.96%)
Sep 12, 2016	23.15	23.61	23.07	23.58	12,843	+0.35(+1.52%)
Sep 09, 2016	23.85	23.85	23.23	23.23	36,596	-0.73(-3.06%)
Sep 08, 2016	24.16	24.16	23.90	23.96	20,280	-0.03(-0.14%)
Sep 07, 2016	23.80	24.00	23.80	24.00	39,388	+0.23(+0.97%)
Sep 06, 2016	23.74	23.78	23.65	23.77	24,980	+0.07(+0.27%)
Sep 02, 2016	23.74	23.70	23.70	23.70	21,306	+0.20(+0.87%)
Sep 01, 2016	23.63	23.63	23.43	23.50	17,482	-0.13(-0.55%)
Aug 31, 2016	23.77	23.77	23.52	23.63	11,727	-0.11(-0.46%)
Aug 30, 2016	23.84	23.84	23.68	23.74	22,825	-0.06(-0.26%)
Aug 29, 2016	23.71	23.83	23.71	23.80	30,653	+0.17(+0.73%)
Aug 26, 2016	23.81	23.96	23.53	23.63	15,929	-0.11(-0.46%)
Aug 25, 2016	23.62	23.76	23.62	23.74	13,935	+0.09(+0.36%)
Aug 24, 2016	23.92	23.92	23.65	23.65	14,790	-0.20(-0.85%)
Aug 23, 2016	23.77	23.89	23.77	23.85	14,031	+0.21(+0.90%)
Aug 22, 2016	23.68	23.68	23.55	23.64	23,557	-0.03(-0.14%)
Aug 19, 2016	23.63	23.71	23.63	23.68	10,477	-0.08(-0.36%)
Aug 18, 2016	23.65	23.78	23.65	23.76	10,863	+0.13(+0.53%)
Aug 17, 2016	23.65	23.65	23.39	23.63	12,928	+0.05(+0.20%)
Aug 16, 2016	23.70	23.70	23.59	23.59	13,433	-0.12(-0.52%)
Aug 15, 2016	23.69	23.78	23.69	23.71	23,303	+0.13(+0.54%)
Aug 12, 2016	23.66	23.72	23.58	23.58	4,566	-0.02(-0.08%)
Aug 11, 2016	23.53	23.63	23.35	23.60	34,158	+0.27(+1.15%)
Aug 10, 2016	23.47	23.74	23.33	23.33	33,994	-0.05(-0.23%)
Aug 09, 2016	23.51	23.51	23.37	23.39	15,194	-0.12(-0.52%)
Aug 08, 2016	23.50	23.57	23.49	23.51	15,041	+0.07(+0.29%)
Aug 05, 2016	23.48	23.48	23.36	23.44	18,167	+0.18(+0.77%)
Aug 04, 2016	23.39	23.39	23.23	23.26	9,109	-0.07(-0.31%)
Aug 03, 2016	23.10	23.35	23.10	23.34	11,570	+0.15(+0.63%)
Aug 02, 2016	23.56	23.56	23.11	23.19	33,859	-0.37(-1.57%)
Aug 01, 2016	23.76	23.76	23.51	23.56	24,611	-0.16(-0.69%)
Jul 29, 2016	23.46	23.72	23.46	23.72	10,736	+0.17(+0.73%)
Jul 28, 2016	23.46	23.56	23.40	23.55	14,871	+0.03(+0.11%)
Jul 27, 2016	23.82	23.82	23.50	23.53	26,283	-0.18(-0.75%)
Jul 26, 2016	23.70	23.76	23.57	23.70	15,512	+0.06(+0.26%)
Jul 25, 2016	23.94	23.94	23.59	23.64	38,622	-0.12(-0.49%)
Jul 22, 2016	23.73	23.76	23.63	23.76	35,978	+0.16(+0.67%)
Jul 21, 2016	23.64	23.69	23.56	23.60	41,544	-0.05(-0.23%)
Jul 20, 2016	23.83	23.86	23.52	23.65	29,460	+0.03(+0.12%)
Jul 19, 2016	23.74	23.75	23.55	23.63	18,320	-0.11(-0.46%)
Jul 18, 2016	23.86	23.86	23.61	23.74	34,753	+0.03(+0.14%)
Jul 15, 2016	23.67	23.78	23.57	23.70	17,891	+0.12(+0.49%)
Jul 14, 2016	23.81	23.81	23.53	23.59	13,768	+0.04(+0.17%)
Jul 13, 2016	23.63	23.63	23.43	23.55	13,117	+0.01(+0.04%)
Jul 12, 2016	23.43	23.62	23.43	23.54	36,491	+0.25(+1.09%)
Jul 11, 2016	23.31	23.31	23.16	23.28	26,651	+0.11(+0.47%)
Jul 08, 2016	22.85	23.18	22.85	23.18	37,914	+0.40(+1.74%)
Jul 07, 2016	23.01	23.01	22.72	22.78	10,031	-0.16(-0.69%)
Jul 06, 2016	22.72	22.95	22.65	22.94	33,711	+0.05(+0.24%)
Jul 05, 2016	23.04	23.04	22.76	22.88	29,376	-0.18(-0.77%)
Jul 01, 2016	22.99	23.06	23.06	23.06	41,590	+0.08(+0.36%)
Jun 30, 2016	22.76	22.98	22.58	22.98	19,146	+0.35(+1.54%)
Jun 29, 2016	22.42	22.65	22.40	22.63	68,719	+0.39(+1.76%)
Jun 28, 2016	22.13	22.24	21.99	22.24	135,418	+0.39(+1.79%)
Jun 27, 2016	22.10	22.34	21.76	21.84	50,370	-0.45(-2.00%)
Jun 24, 2016	22.05	22.63	22.05	22.29	93,525	-0.56(-2.43%)
Jun 23, 2016	22.78	22.85	22.74	22.85	9,895	+0.23(+1.03%)
Jun 22, 2016	22.64	22.72	22.60	22.61	10,273	-0.09(-0.38%)
Jun 21, 2016	22.76	22.78	22.60	22.70	19,201	+0.03(+0.11%)
Jun 20, 2016	22.91	22.91	22.65	22.67	6,244	+0.14(+0.64%)
Jun 17, 2016	22.48	22.53	22.38	22.53	8,678	+0.15(+0.66%)
Jun 16, 2016	22.21	22.38	22.08	22.38	52,901	+0.10(+0.46%)
Jun 15, 2016	22.35	22.40	22.28	22.28	33,856	+0.03(+0.13%)
Jun 14, 2016	22.28	22.29	22.19	22.25	11,895	-0.09(-0.40%)
Jun 13, 2016	22.45	22.53	22.34	22.34	17,285	-0.14(-0.60%)
Jun 10, 2016	22.59	22.59	22.40	22.48	25,564	-0.28(-1.22%)
Jun 09, 2016	22.89	22.89	22.59	22.76	12,768	-0.03(-0.12%)
Jun 08, 2016	23.00	23.00	22.74	22.78	51,359	+0.05(+0.24%)
Jun 07, 2016	22.84	22.84	22.68	22.73	83,148	+0.14(+0.63%)
Jun 06, 2016	22.48	22.61	22.46	22.59	24,315	+0.18(+0.82%)
Jun 03, 2016	22.22	22.42	22.22	22.40	36,834	+0.12(+0.55%)
Jun 02, 2016	22.21	22.28	22.14	22.28	14,744	+0.13(+0.59%)
Jun 01, 2016	22.16	22.16	22.05	22.15	2,906	-0.00(-0.00%)
May 31, 2016	22.09	22.19	22.03	22.15	17,524	+0.10(+0.46%)
May 27, 2016	21.88	22.05	22.05	22.05	21,518	+0.08(+0.38%)
May 26, 2016	22.19	22.19	21.91	21.97	11,222	+0.05(+0.23%)
May 25, 2016	21.77	21.92	21.77	21.92	29,134	+0.17(+0.78%)
May 24, 2016	21.87	21.87	21.62	21.75	20,293	+0.24(+1.14%)
May 23, 2016	21.58	21.60	21.50	21.50	19,966	+0.00(+0.00%)
May 20, 2016	21.44	21.57	21.44	21.50	57,264	+0.11(+0.51%)
May 19, 2016	21.22	21.43	21.20	21.39	15,488	-0.02(-0.10%)
May 18, 2016	21.80	21.80	21.31	21.41	43,659	-0.36(-1.65%)
May 17, 2016	22.13	22.13	21.71	21.77	23,717	-0.16(-0.75%)
May 16, 2016	21.83	21.98	21.83	21.94	19,773	+0.20(+0.91%)
May 13, 2016	21.87	21.92	21.71	21.74	15,833	-0.22(-0.98%)
May 12, 2016	22.06	22.06	21.92	21.96	7,437	+0.03(+0.12%)
May 11, 2016	22.15	22.15	21.87	21.93	15,001	-0.19(-0.86%)
May 10, 2016	22.04	22.12	21.93	22.12	27,736	+0.18(+0.80%)
May 09, 2016	21.97	21.97	21.85	21.94	9,332	+0.03(+0.12%)
May 06, 2016	21.89	21.94	21.83	21.92	10,597	+0.05(+0.25%)
May 05, 2016	22.13	22.13	21.82	21.86	6,253	-0.12(-0.56%)
May 04, 2016	21.89	22.04	21.89	21.98	32,742	+0.02(+0.08%)
May 03, 2016	22.15	22.15	21.88	21.97	37,187	-0.24(-1.08%)
May 02, 2016	22.29	22.29	22.08	22.21	23,800	+0.07(+0.30%)
Apr 29, 2016	22.23	22.25	21.94	22.14	189,255	-0.04(-0.17%)
Apr 28, 2016	22.39	22.41	22.17	22.18	21,260	-0.21(-0.94%)
Apr 27, 2016	22.13	22.43	22.13	22.39	8,675	+0.26(+1.20%)
Apr 26, 2016	22.04	22.13	22.02	22.13	33,910	+0.18(+0.83%)
Apr 25, 2016	22.04	22.04	21.76	21.94	26,632	-0.04(-0.19%)
Apr 22, 2016	21.85	22.05	21.85	21.98	51,489	+0.15(+0.71%)
Apr 21, 2016	22.20	22.20	21.81	21.83	2,851	-0.28(-1.28%)
Apr 20, 2016	22.19	22.25	22.09	22.11	75,126	-0.13(-0.56%)
Apr 19, 2016	21.93	22.24	21.93	22.24	6,131	+0.30(+1.38%)
Apr 18, 2016	21.89	22.01	21.71	21.94	7,979	+0.04(+0.18%)
Apr 15, 2016	21.91	21.92	21.84	21.90	8,869	+0.02(+0.10%)
Apr 14, 2016	21.98	21.98	21.79	21.87	12,547	-0.06(-0.25%)
Apr 13, 2016	21.81	21.96	21.81	21.93	5,768	+0.14(+0.66%)
Apr 12, 2016	21.66	21.79	21.60	21.79	16,245	+0.17(+0.79%)
Apr 11, 2016	21.60	21.73	21.56	21.62	15,852	+0.20(+0.91%)
Apr 08, 2016	21.64	21.65	21.42	21.42	7,765	-0.30(-1.37%)
Apr 07, 2016	21.53	21.91	21.28	21.72	20,402	+0.16(+0.72%)
Apr 06, 2016	21.52	21.56	21.43	21.56	9,420	+0.20(+0.92%)
Apr 05, 2016	21.71	21.71	21.37	21.37	12,830	-0.30(-1.39%)
Apr 04, 2016	21.88	21.88	21.67	21.67	12,097	-0.12(-0.54%)
Apr 01, 2016	21.77	21.78	21.61	21.78	7,693	-0.05(-0.24%)
Mar 31, 2016	21.89	21.89	21.84	21.84	5,036	+0.08(+0.39%)
Mar 30, 2016	21.98	21.98	21.75	21.75	28,929	-0.05(-0.22%)
Mar 29, 2016	21.55	21.80	21.34	21.80	12,925	+0.24(+1.10%)
Mar 28, 2016	21.64	21.64	21.37	21.56	5,708	+0.13(+0.60%)
Mar 24, 2016	21.47	21.43	21.43	21.43	14,001	-0.07(-0.35%)
Mar 23, 2016	21.71	21.79	21.43	21.51	19,689	-0.18(-0.81%)
Mar 22, 2016	21.72	21.80	21.63	21.68	76,862	-0.07(-0.31%)
Mar 21, 2016	21.92	21.92	21.62	21.75	14,806	-0.07(-0.30%)
Mar 18, 2016	22.89	23.09	21.68	21.82	26,454	+0.01(+0.05%)
Mar 17, 2016	21.51	21.84	21.51	21.81	15,350	+0.30(+1.39%)
Mar 16, 2016	21.22	21.53	21.17	21.51	9,114	+0.41(+1.95%)
Mar 15, 2016	21.09	21.10	21.01	21.10	2,320	-0.27(-1.26%)
Mar 14, 2016	21.36	21.36	21.24	21.36	8,275	+0.02(+0.11%)
Mar 11, 2016	21.32	21.36	21.30	21.34	8,913	+0.35(+1.65%)
Mar 10, 2016	20.93	21.13	20.83	20.99	12,945	+0.01(+0.03%)
Mar 09, 2016	20.95	21.08	20.94	20.99	12,273	+0.09(+0.45%)
Mar 08, 2016	21.37	21.37	20.89	20.89	13,507	-0.36(-1.68%)
Mar 07, 2016	21.01	21.30	21.01	21.25	10,566	+0.23(+1.09%)
Mar 04, 2016	20.95	21.14	20.74	21.02	20,882	+0.19(+0.91%)
Mar 03, 2016	20.60	20.83	20.55	20.83	5,717	+0.37(+1.81%)
Mar 02, 2016	20.38	20.46	20.19	20.46	6,621	+0.26(+1.30%)
Mar 01, 2016	20.13	20.27	20.13	20.20	15,183	+0.14(+0.70%)
Feb 29, 2016	20.29	20.29	20.03	20.06	12,305	+0.01(+0.07%)
Feb 26, 2016	20.22	20.31	20.05	20.05	12,792	-0.02(-0.11%)
Feb 25, 2016	19.91	20.07	19.91	20.07	3,743	+0.16(+0.82%)
Feb 24, 2016	19.51	19.90	19.51	19.90	6,591	+0.11(+0.58%)
Feb 23, 2016	19.99	19.99	19.78	19.79	6,631	-0.14(-0.71%)
Feb 22, 2016	19.83	19.93	19.81	19.93	16,602	+0.36(+1.86%)
Feb 19, 2016	19.47	19.57	19.47	19.57	11,277	-0.24(-1.19%)
Feb 18, 2016	19.70	19.84	19.68	19.80	113,948	+0.16(+0.82%)
Feb 17, 2016	19.54	19.68	19.44	19.64	13,078	+0.36(+1.86%)
Feb 16, 2016	19.18	19.28	18.99	19.28	11,165	+0.45(+2.36%)
Feb 12, 2016	18.95	18.84	18.84	18.84	5,203	+0.19(+1.00%)
Feb 11, 2016	18.78	18.88	18.53	18.65	7,490	-0.28(-1.46%)
Feb 10, 2016	19.34	19.34	18.93	18.93	2,179	-0.12(-0.64%)
Feb 09, 2016	19.12	19.13	19.00	19.05	10,321	-0.18(-0.93%)
Feb 08, 2016	19.26	19.26	19.06	19.23	29,663	-0.33(-1.70%)
Feb 05, 2016	19.51	19.66	19.51	19.56	2,320	-0.13(-0.68%)
Feb 04, 2016	19.55	19.82	19.55	19.70	49,101	+0.16(+0.83%)
Feb 03, 2016	19.34	19.53	19.10	19.53	5,238	+0.47(+2.47%)
Feb 02, 2016	19.35	19.35	19.06	19.06	5,855	-0.33(-1.72%)
Feb 01, 2016	19.42	19.42	19.29	19.40	9,155	-0.06(-0.32%)
Jan 29, 2016	19.27	19.48	19.20	19.46	106,794	+0.39(+2.05%)
Jan 28, 2016	18.94	19.07	18.94	19.07	3,410	+0.23(+1.24%)
Jan 27, 2016	18.92	19.05	18.80	18.84	12,375	-0.06(-0.32%)
Jan 26, 2016	18.73	18.93	18.73	18.90	4,556	+0.29(+1.55%)
Jan 25, 2016	18.75	18.83	18.61	18.61	9,411	-0.29(-1.51%)
Jan 22, 2016	18.67	18.89	18.67	18.89	23,070	+0.37(+1.98%)
Jan 21, 2016	18.24	18.55	18.24	18.53	9,597	+0.24(+1.29%)
Jan 20, 2016	18.48	18.51	17.96	18.29	34,360	-0.38(-2.04%)
Jan 19, 2016	18.86	18.86	18.47	18.67	24,998	+0.07(+0.37%)
Jan 15, 2016	19.70	18.60	18.60	18.60	56,936	-0.17(-0.91%)
Jan 14, 2016	18.87	18.87	18.67	18.77	2,213	+0.20(+1.08%)
Jan 13, 2016	19.02	19.02	18.56	18.57	12,533	-0.32(-1.67%)
Jan 12, 2016	19.18	19.18	18.77	18.89	1,788	+0.01(+0.03%)
Jan 11, 2016	19.03	19.03	18.79	18.88	9,433	+0.00(+0.00%)
Jan 08, 2016	19.18	19.20	18.88	18.88	6,998	-0.15(-0.81%)
Jan 07, 2016	19.17	19.27	19.04	19.04	46,165	-0.32(-1.63%)
Jan 06, 2016	19.62	19.62	19.35	19.35	51,669	-0.33(-1.69%)
Jan 05, 2016	19.59	19.69	19.47	19.69	11,553	+0.17(+0.86%)
Jan 04, 2016	19.67	19.67	19.31	19.52	32,816	-0.16(-0.82%)
Dec 31, 2015	19.84	19.68	19.68	19.68	13,825	-0.14(-0.68%)
Dec 30, 2015	20.07	20.07	19.80	19.82	21,995	-0.10(-0.49%)
Dec 29, 2015	19.93	19.93	19.88	19.91	5,042	+0.21(+1.05%)
Dec 28, 2015	19.76	19.76	19.70	19.71	27,831	-0.10(-0.53%)
Dec 24, 2015	19.78	19.81	19.81	19.81	2,527	+0.07(+0.34%)
Dec 23, 2015	19.64	19.79	19.64	19.74	95,257	+0.34(+1.77%)
Dec 22, 2015	19.31	19.40	19.31	19.40	6,587	+0.22(+1.16%)
Dec 21, 2015	19.52	19.52	19.18	19.18	25,992	-0.12(-0.60%)
Dec 18, 2015	19.45	19.45	19.24	19.29	4,883	-0.25(-1.29%)
Dec 17, 2015	19.89	19.89	19.51	19.55	5,426	-0.14(-0.73%)
Dec 16, 2015	19.56	19.70	19.48	19.69	3,128	+0.34(+1.74%)
Dec 15, 2015	19.33	19.43	19.33	19.35	2,915	+0.26(+1.35%)
Dec 14, 2015	19.10	19.10	18.93	19.10	5,169	+0.03(+0.15%)
Dec 11, 2015	19.20	19.20	19.05	19.07	9,413	-0.29(-1.48%)
Dec 10, 2015	19.37	19.45	19.30	19.35	3,336	+0.07(+0.34%)
Dec 09, 2015	19.38	19.63	19.26	19.29	84,758	-0.11(-0.55%)
Dec 08, 2015	19.33	19.41	19.33	19.40	2,035	-0.04(-0.20%)
Dec 07, 2015	19.69	19.69	19.43	19.43	2,459	+0.01(+0.03%)
Dec 04, 2015	19.48	19.56	19.43	19.43	860	+0.00(+0.00%)
Dec 03, 2015	19.78	19.78	19.43	19.43	3,560	-0.13(-0.68%)
Dec 02, 2015	19.84	19.84	19.55	19.56	30,745	-0.36(-1.80%)
Dec 01, 2015	19.91	19.92	19.81	19.92	6,588	+0.15(+0.74%)
Nov 30, 2015	19.85	20.74	19.77	19.77	98,844	-0.03(-0.17%)
Nov 27, 2015	19.81	19.81	19.81	19.81	1,284	-0.03(-0.17%)
Nov 25, 2015	19.95	19.84	19.84	19.84	2,255	-0.02(-0.10%)
Nov 24, 2015	19.73	19.86	19.67	19.86	8,676	+0.11(+0.54%)
Nov 23, 2015	19.87	19.87	19.75	19.75	6,504	-0.09(-0.47%)
Nov 20, 2015	19.83	19.86	19.83	19.85	16,006	+0.07(+0.34%)
Nov 19, 2015	19.77	19.78	19.75	19.78	1,817	+0.04(+0.22%)
Nov 18, 2015	19.57	19.74	19.51	19.74	7,943	+0.31(+1.62%)
Nov 17, 2015	19.68	19.68	19.42	19.42	10,554	-0.15(-0.75%)
Nov 16, 2015	19.27	19.57	19.27	19.57	11,547	+0.31(+1.61%)
Nov 13, 2015	19.44	19.44	19.23	19.26	6,439	-0.22(-1.15%)
Nov 12, 2015	19.63	19.63	19.46	19.48	6,429	-0.19(-0.95%)
Nov 11, 2015	19.69	19.69	19.67	19.67	20,378	-0.01(-0.03%)
Nov 10, 2015	19.68	19.68	19.68	19.67	16,463	+0.06(+0.32%)
Nov 09, 2015	19.65	19.65	19.59	19.61	2,647	-0.11(-0.56%)
Nov 06, 2015	19.95	19.95	19.67	19.72	4,086	-0.34(-1.69%)
Nov 05, 2015	20.28	20.28	20.06	20.06	20,808	-0.09(-0.46%)
Nov 04, 2015	20.44	20.44	20.13	20.15	7,983	-0.10(-0.49%)
Nov 03, 2015	20.17	20.26	20.13	20.25	5,772	+0.23(+1.16%)
Nov 02, 2015	20.15	20.15	20.02	20.02	706	-0.02(-0.10%)
Oct 30, 2015	20.08	20.08	19.91	20.04	6,290	+0.10(+0.51%)
Oct 29, 2015	19.82	19.94	19.82	19.94	6,089	+0.15(+0.76%)
Oct 28, 2015	19.99	20.05	19.79	19.79	12,488	-0.11(-0.57%)
Oct 27, 2015	19.99	19.99	19.84	19.90	39,061	-0.13(-0.66%)
Oct 26, 2015	20.38	20.38	19.99	20.03	62,191	-0.07(-0.36%)
Oct 23, 2015	20.25	20.25	20.09	20.11	24,732	-0.10(-0.49%)