S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	81.53	81.71	80.82	81.23	883,195	-0.13(-0.16%)
Jan 30, 2018	81.75	81.81	81.29	81.35	1,087,114	-0.80(-0.98%)
Jan 29, 2018	82.69	82.75	82.16	82.16	1,159,580	-0.73(-0.87%)
Jan 26, 2018	82.48	82.89	82.26	82.88	607,515	+0.46(+0.55%)
Jan 25, 2018	82.14	82.44	81.86	82.42	599,940	+0.59(+0.72%)
Jan 24, 2018	81.98	82.14	81.55	81.83	589,905	+0.16(+0.20%)
Jan 23, 2018	81.62	81.78	81.48	81.67	801,441	+0.02(+0.02%)
Jan 22, 2018	81.26	81.67	81.19	81.66	1,018,939	+0.39(+0.48%)
Jan 19, 2018	80.86	81.27	80.80	81.27	978,213	+0.53(+0.66%)
Jan 18, 2018	80.96	81.09	80.56	80.74	1,075,169	-0.30(-0.37%)
Jan 17, 2018	80.66	81.24	80.60	81.04	598,952	+0.64(+0.80%)
Jan 16, 2018	80.92	81.19	80.24	80.40	670,640	-0.32(-0.40%)
Jan 12, 2018		80.72	80.72	80.72	0	+0.21(+0.26%)
Jan 11, 2018	79.99	80.51	79.95	80.51	934,587	+0.65(+0.81%)
Jan 10, 2018				79.86	763,308	-0.43(-0.54%)
Jan 09, 2018	80.63	80.68	80.27	80.29	975,324	-0.19(-0.24%)
Jan 08, 2018	80.17	80.53	80.08	80.49	927,071	+0.30(+0.38%)
Jan 05, 2018	80.00	80.21	79.84	80.18	497,580	+0.30(+0.37%)
Jan 04, 2018	79.95	80.11	79.85	79.89	741,203	+0.11(+0.14%)
Jan 03, 2018	79.85	79.90	79.61	79.78	699,087	+0.03(+0.04%)