S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	71.21	71.51	71.13	71.22	503,212	-0.06(-0.09%)
Mar 30, 2017	71.12	71.35	71.02	71.28	368,805	+0.15(+0.20%)
Mar 29, 2017	71.11	71.23	70.94	71.14	491,219	-0.04(-0.06%)
Mar 28, 2017	70.72	71.31	70.59	71.18	660,223	+0.40(+0.56%)
Mar 27, 2017	70.55	70.88	70.36	70.78	673,747	-0.17(-0.24%)
Mar 24, 2017	71.15	71.33	70.73	70.95	844,994	-0.15(-0.22%)
Mar 23, 2017	70.98	71.53	70.93	71.10	640,945	+0.06(+0.09%)
Mar 22, 2017	71.00	71.07	70.68	71.04	959,384	+0.06(+0.09%)
Mar 21, 2017	71.80	71.86	70.92	70.97	1,066,150	-0.67(-0.94%)
Mar 20, 2017	71.88	71.97	71.52	71.65	598,126	-0.23(-0.32%)
Mar 17, 2017	71.88	72.05	71.69	71.88	710,451	+0.12(+0.17%)
Mar 16, 2017	71.97	72.09	71.62	71.76	749,670	-0.14(-0.19%)
Mar 15, 2017	71.20	72.07	71.17	71.90	739,745	+0.87(+1.22%)
Mar 14, 2017	70.92	71.11	70.82	71.03	960,815	-0.18(-0.25%)
Mar 13, 2017	71.15	71.24	71.03	71.21	561,128	+0.07(+0.10%)
Mar 10, 2017	71.02	71.17	70.79	71.13	739,712	+0.47(+0.67%)
Mar 09, 2017	70.82	70.96	70.47	70.66	788,883	-0.14(-0.19%)
Mar 08, 2017	71.12	71.13	70.80	70.80	750,679	-0.33(-0.46%)
Mar 07, 2017	71.29	71.31	71.10	71.13	659,390	-0.23(-0.32%)
Mar 06, 2017	71.34	71.47	71.18	71.35	855,277	-0.25(-0.35%)
Mar 03, 2017	71.70	71.76	71.33	71.60	669,944	-0.14(-0.19%)
Mar 02, 2017	72.11	72.11	71.68	71.74	670,511	-0.42(-0.58%)
Mar 01, 2017	71.81	72.30	71.73	72.15	1,349,724	+0.78(+1.09%)
Feb 28, 2017	71.45	71.51	71.28	71.38	1,063,165	-0.34(-0.47%)
Feb 27, 2017	71.63	71.80	71.46	71.71	946,887	+0.09(+0.12%)
Feb 24, 2017	71.29	71.64	71.20	71.62	921,562	+0.13(+0.18%)
Feb 23, 2017	71.54	71.62	71.25	71.50	879,005	+0.10(+0.14%)
Feb 22, 2017	71.31	71.50	71.17	71.40	529,538	+0.01(+0.01%)
Feb 21, 2017	71.06	71.44	71.01	71.39	1,125,883	+0.42(+0.59%)
Feb 17, 2017		70.97	70.97	70.97	0	+0.23(+0.32%)
Feb 16, 2017	70.65	70.76	70.39	70.75	1,073,884	+0.12(+0.17%)
Feb 15, 2017	70.23	70.68	70.11	70.63	752,544	+0.32(+0.46%)
Feb 14, 2017	70.16	70.32	69.94	70.31	1,020,154	+0.03(+0.05%)
Feb 13, 2017	70.19	70.37	70.10	70.27	923,585	+0.28(+0.40%)
Feb 10, 2017	69.75	70.06	69.69	69.99	805,585	+0.35(+0.50%)
Feb 09, 2017		69.72	69.28	69.65	1,421,422	+0.35(+0.50%)
Feb 08, 2017	69.17	69.33	69.04	69.30	1,170,126	+0.10(+0.15%)
Feb 07, 2017	69.23	69.38	69.09	69.20	847,911	+0.13(+0.19%)
Feb 06, 2017	69.20	69.37	69.03	69.07	1,246,043	-0.27(-0.38%)
Feb 03, 2017	69.16	69.43	69.07	69.33	1,091,472	+0.47(+0.69%)
Feb 02, 2017	68.74	68.99	68.60	68.86	1,393,978	+0.06(+0.09%)
Feb 01, 2017	69.26	69.41	68.62	68.79	949,878	-0.50(-0.72%)
Jan 31, 2017	69.06	69.32	68.93	69.29	1,101,850	+0.11(+0.16%)
Jan 30, 2017	69.33	69.36	68.94	69.18	967,924	-0.35(-0.51%)
Jan 27, 2017	69.69	69.74	69.37	69.53	699,907	-0.27(-0.38%)
Jan 26, 2017	69.89	69.95	69.63	69.80	1,351,040	-0.11(-0.16%)
Jan 25, 2017	69.73	69.95	69.63	69.91	893,676	+0.42(+0.60%)
Jan 24, 2017	69.06	69.56	69.04	69.49	1,056,839	+0.54(+0.78%)
Jan 23, 2017	69.01	69.08	68.72	68.95	1,549,414	-0.10(-0.14%)
Jan 20, 2017	69.02	69.25	68.84	69.05	3,474,892	+0.23(+0.34%)
Jan 19, 2017	69.21	69.29	68.62	68.82	676,265	-0.42(-0.60%)
Jan 18, 2017	69.19	69.32	69.00	69.24	656,976	+0.12(+0.17%)
Jan 17, 2017	69.00	69.30	68.89	69.12	958,936	-0.02(-0.03%)
Jan 13, 2017		69.14	69.14	69.14	0	+0.12(+0.17%)
Jan 12, 2017	69.04	69.10	68.46	69.02	2,013,061	-0.09(-0.13%)
Jan 11, 2017	68.86	69.13	68.75	69.11	1,530,892	+0.26(+0.37%)
Jan 10, 2017	68.85	69.09	68.72	68.85	1,019,545	+0.03(+0.05%)
Jan 09, 2017	69.36	69.36	68.81	68.82	1,434,893	-0.61(-0.88%)
Jan 06, 2017	69.36	69.62	69.15	69.43	1,074,758	+0.07(+0.10%)
Jan 05, 2017	69.56	69.56	69.15	69.36	1,015,614	-0.23(-0.32%)
Jan 04, 2017	69.11	69.66	69.11	69.58	1,158,756	+0.59(+0.86%)