S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	92.52	92.52	91.53	91.92	686,866	-0.71(-0.77%)
Oct 30, 2019	92.44	92.71	92.08	92.64	484,463	+0.11(+0.11%)
Oct 29, 2019	92.04	92.69	91.92	92.53	497,129	+0.41(+0.45%)
Oct 28, 2019	92.19	92.53	92.11	92.12	338,114	+0.24(+0.26%)
Oct 25, 2019	91.59	92.07	91.47	91.88	548,782	+0.13(+0.14%)
Oct 24, 2019	92.22	92.29	91.41	91.75	331,831	-0.34(-0.37%)
Oct 23, 2019	91.80	92.12	91.60	92.09	318,335	+0.28(+0.31%)
Oct 22, 2019	91.69	92.21	91.39	91.81	331,550	+0.24(+0.26%)
Oct 21, 2019	91.40	91.60	91.32	91.57	753,611	+0.53(+0.58%)
Oct 18, 2019	90.53	91.24	90.52	91.04	344,378	+0.31(+0.34%)
Oct 17, 2019	90.37	90.81	90.37	90.73	760,654	+0.56(+0.63%)
Oct 16, 2019	90.11	90.43	90.01	90.17	378,724	+0.04(+0.05%)
Oct 15, 2019	89.90	90.40	89.80	90.12	426,886	+0.50(+0.56%)
Oct 14, 2019	89.73	89.80	89.46	89.62	327,924	-0.26(-0.28%)
Oct 11, 2019	89.24	90.59	89.24	89.88	550,937	+1.53(+1.74%)
Oct 10, 2019	87.64	88.52	87.39	88.34	433,302	+0.71(+0.80%)
Oct 09, 2019	87.57	87.92	87.16	87.64	493,241	+0.60(+0.69%)
Oct 08, 2019	87.81	87.96	87.00	87.04	515,395	-1.30(-1.48%)
Oct 07, 2019	88.63	88.96	88.27	88.34	354,190	-0.51(-0.58%)
Oct 04, 2019	88.03	88.91	87.94	88.86	2,900,221	+0.96(+1.09%)
Oct 03, 2019	87.38	87.89	86.46	87.89	540,329	+0.39(+0.44%)
Oct 02, 2019	88.61	88.74	87.04	87.51	852,098	-1.56(-1.75%)
Oct 01, 2019	90.64	90.83	88.96	89.07	455,415	-1.38(-1.53%)
Sep 30, 2019	90.19	90.64	90.08	90.45	385,226	+0.39(+0.43%)
Sep 27, 2019	90.34	90.53	89.63	90.06	331,334	-0.05(-0.06%)
Sep 26, 2019	90.21	90.50	89.74	90.12	478,001	-0.06(-0.07%)
Sep 25, 2019	89.57	90.26	89.50	90.18	522,120	+0.62(+0.69%)
Sep 24, 2019	90.26	90.40	89.31	89.56	856,547	-0.44(-0.49%)
Sep 23, 2019	89.65	90.26	89.35	90.00	369,301	+0.14(+0.16%)
Sep 20, 2019	90.41	90.59	89.76	89.86	1,062,741	-0.40(-0.44%)
Sep 19, 2019	90.60	90.75	90.13	90.26	353,858	-0.13(-0.15%)
Sep 18, 2019	90.34	90.43	89.70	90.39	302,579	-0.02(-0.02%)
Sep 17, 2019	90.20	90.45	89.99	90.41	285,260	+0.13(+0.15%)
Sep 16, 2019	90.49	90.52	90.12	90.27	391,430	-0.52(-0.57%)
Sep 13, 2019	91.04	91.29	90.71	90.79	433,946	-0.11(-0.12%)
Sep 12, 2019	91.07	91.11	90.50	90.90	442,642	+0.07(+0.08%)
Sep 11, 2019	89.79	90.88	89.39	90.83	578,807	+1.04(+1.16%)
Sep 10, 2019	88.87	89.78	88.82	89.78	571,849	+0.74(+0.84%)
Sep 09, 2019	88.71	89.04	88.53	89.04	368,019	+0.60(+0.68%)
Sep 06, 2019	88.36	88.61	88.20	88.44	314,497	+0.28(+0.32%)
Sep 05, 2019	87.94	88.57	87.73	88.16	492,073	+0.67(+0.76%)
Sep 04, 2019	87.15	87.52	87.03	87.49	617,855	+0.83(+0.96%)
Sep 03, 2019	86.55	86.69	85.99	86.66	456,048	-0.38(-0.43%)
Aug 30, 2019	87.18	87.38	86.76	87.03	396,147	+0.25(+0.29%)
Aug 29, 2019	86.42	86.93	86.31	86.78	324,811	+1.02(+1.19%)
Aug 28, 2019	84.96	85.82	84.84	85.76	483,734	+0.67(+0.79%)
Aug 27, 2019	85.97	86.06	85.04	85.08	494,697	-0.61(-0.72%)
Aug 26, 2019	85.55	85.80	85.08	85.69	466,707	+0.74(+0.88%)
Aug 23, 2019	86.75	87.01	84.57	84.95	519,479	-2.11(-2.42%)
Aug 22, 2019	87.13	87.37	86.48	87.06	337,579	+0.20(+0.23%)
Aug 21, 2019	86.92	87.04	86.70	86.86	393,192	+0.73(+0.84%)
Aug 20, 2019	86.84	86.84	86.11	86.13	307,417	-0.81(-0.93%)
Aug 19, 2019	86.85	87.10	86.73	86.94	336,253	+0.86(+1.00%)
Aug 16, 2019	85.17	86.24	85.17	86.08	402,656	+1.30(+1.53%)
Aug 15, 2019	84.99	85.14	84.29	84.78	430,009	+0.11(+0.13%)
Aug 14, 2019	85.91	86.00	84.62	84.67	587,900	-2.35(-2.70%)
Aug 13, 2019	86.05	87.91	85.86	87.02	358,197	+0.88(+1.03%)
Aug 12, 2019	86.80	86.84	85.92	86.13	341,784	-1.00(-1.15%)
Aug 09, 2019	87.59	87.68	86.63	87.13	380,845	-0.69(-0.79%)
Aug 08, 2019	86.70	87.83	86.60	87.82	465,980	+1.56(+1.81%)
Aug 07, 2019	85.22	86.59	84.53	86.26	768,278	+0.30(+0.35%)
Aug 06, 2019	85.49	86.05	84.96	85.97	501,620	+0.78(+0.91%)
Aug 05, 2019	86.50	86.50	84.51	85.19	2,166,016	-2.19(-2.51%)
Aug 02, 2019	87.60	87.84	86.97	87.38	541,063	-0.42(-0.48%)