S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	53.51	53.82	53.24	53.76	1,655,684	+0.71(+1.33%)
Sep 29, 2015	52.86	53.18	52.75	53.05	1,634,043	+0.23(+0.44%)
Sep 28, 2015	53.53	53.57	52.71	52.82	1,011,274	-0.95(-1.77%)
Sep 25, 2015	53.87	54.21	53.56	53.77	920,678	+0.17(+0.32%)
Sep 24, 2015	53.37	53.70	53.07	53.60	984,782	-0.07(-0.14%)
Sep 23, 2015	53.93	53.98	53.50	53.68	982,797	-0.14(-0.26%)
Sep 22, 2015	53.84	54.06	53.58	53.82	968,615	-0.64(-1.18%)
Sep 21, 2015	54.40	54.83	54.31	54.46	1,067,460	+0.31(+0.56%)
Sep 18, 2015	54.09	54.72	54.02	54.15	922,398	-0.64(-1.17%)
Sep 17, 2015	54.82	55.53	54.69	54.79	993,069	-0.03(-0.05%)
Sep 16, 2015	54.30	54.90	54.30	54.82	752,158	+0.57(+1.05%)
Sep 15, 2015	53.81	54.36	53.70	54.25	756,529	+0.58(+1.09%)
Sep 14, 2015	53.82	53.82	53.56	53.67	1,275,701	-0.19(-0.34%)
Sep 11, 2015	53.44	53.85	53.26	53.85	808,515	+0.29(+0.54%)
Sep 10, 2015	53.48	54.00	53.42	53.56	1,091,426	-0.01(-0.03%)
Sep 09, 2015	54.57	54.67	53.49	53.58	1,290,630	-0.60(-1.11%)
Sep 08, 2015	53.67	54.21	53.61	54.18	1,269,173	+1.17(+2.21%)
Sep 04, 2015	53.20	53.01	53.01	53.01	1,062,395	-0.81(-1.51%)
Sep 03, 2015	53.87	54.28	53.69	53.82	1,271,811	+0.13(+0.23%)
Sep 02, 2015	53.60	53.70	53.10	53.70	1,411,303	+0.62(+1.17%)