S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	67.52	67.56	67.11	67.39	634,280	-0.23(-0.34%)
Aug 30, 2016	67.73	67.81	67.40	67.62	634,600	-0.10(-0.15%)
Aug 29, 2016	67.31	67.76	67.31	67.72	677,238	+0.48(+0.71%)
Aug 26, 2016	67.75	68.05	67.00	67.24	738,451	-0.39(-0.58%)
Aug 25, 2016	67.50	67.80	67.44	67.63	568,482	+0.09(+0.13%)
Aug 24, 2016	67.81	67.81	67.43	67.55	538,371	-0.28(-0.42%)
Aug 23, 2016	67.86	68.05	67.77	67.83	581,491	+0.17(+0.24%)
Aug 22, 2016	67.60	67.72	67.43	67.67	566,233	+0.02(+0.02%)
Aug 19, 2016	67.57	67.69	67.37	67.65	660,334	-0.11(-0.16%)
Aug 18, 2016	67.50	67.77	67.50	67.76	537,671	+0.25(+0.37%)
Aug 17, 2016	67.36	67.53	67.04	67.51	813,358	+0.13(+0.20%)
Aug 16, 2016	67.82	67.88	67.37	67.37	802,245	-0.51(-0.75%)
Aug 15, 2016	67.90	68.09	67.81	67.89	597,741	+0.12(+0.17%)
Aug 12, 2016	67.74	67.93	67.65	67.77	711,702	-0.02(-0.02%)
Aug 11, 2016	67.82	67.88	67.67	67.78	588,553	+0.09(+0.13%)
Aug 10, 2016	67.76	67.84	67.55	67.70	943,150	+0.05(+0.07%)
Aug 09, 2016	67.67	67.76	67.52	67.65	1,431,065	+0.02(+0.02%)
Aug 08, 2016	67.78	67.82	67.57	67.63	802,137	-0.06(-0.09%)
Aug 05, 2016	67.50	67.74	67.34	67.70	986,667	+0.35(+0.51%)
Aug 04, 2016	67.29	67.50	67.24	67.35	658,189	+0.06(+0.09%)
Aug 03, 2016	67.19	67.30	66.96	67.29	851,650	+0.07(+0.11%)
Aug 02, 2016	67.66	67.67	67.05	67.22	1,138,735	-0.45(-0.66%)
Aug 01, 2016	67.83	67.95	67.56	67.67	823,274	-0.22(-0.32%)
Jul 29, 2016	67.77	68.07	67.56	67.89	848,667	+0.07(+0.10%)
Jul 28, 2016	67.55	67.92	67.43	67.81	661,334	+0.17(+0.26%)
Jul 27, 2016	67.93	68.01	67.41	67.64	1,393,549	-0.35(-0.52%)
Jul 26, 2016	67.72	68.01	67.52	68.00	1,366,348	+0.24(+0.35%)
Jul 25, 2016	67.84	67.89	67.52	67.76	670,810	-0.15(-0.22%)
Jul 22, 2016	67.52	67.92	67.48	67.91	849,406	+0.43(+0.64%)
Jul 21, 2016	67.59	67.70	67.30	67.48	860,690	-0.20(-0.29%)
Jul 20, 2016	67.66	67.74	67.51	67.67	1,145,492	+0.09(+0.13%)
Jul 19, 2016	67.56	67.60	67.37	67.59	716,832	-0.05(-0.07%)
Jul 18, 2016	67.67	67.80	67.53	67.63	881,281	-0.06(-0.08%)
Jul 15, 2016	67.81	67.87	67.50	67.69	1,518,822	+0.03(+0.05%)
Jul 14, 2016	67.85	67.89	67.56	67.66	970,452	+0.08(+0.12%)
Jul 13, 2016	67.57	67.60	67.36	67.58	603,606	+0.15(+0.22%)
Jul 12, 2016	67.28	67.58	67.17	67.43	3,728,754	+0.39(+0.57%)
Jul 11, 2016	66.90	67.17	66.80	67.04	1,224,891	+0.30(+0.45%)
Jul 08, 2016	66.12	66.77	65.75	66.75	967,550	+0.99(+1.51%)
Jul 07, 2016	66.10	66.21	65.56	65.75	1,288,961	-0.34(-0.51%)
Jul 06, 2016	65.65	66.09	65.42	66.09	684,682	+0.32(+0.49%)
Jul 05, 2016	65.88	65.97	65.55	65.77	715,638	-0.32(-0.49%)
Jul 01, 2016	66.03	66.09	66.09	66.09	1,469,525	+0.07(+0.11%)
Jun 30, 2016	64.90	66.03	64.78	66.02	1,615,519	+1.27(+1.97%)
Jun 29, 2016	64.24	64.81	64.23	64.75	1,085,463	+0.85(+1.33%)
Jun 28, 2016	63.49	63.90	63.24	63.90	1,888,213	+0.93(+1.47%)
Jun 27, 2016	63.43	63.43	62.53	62.97	2,413,553	-0.90(-1.41%)
Jun 24, 2016	63.71	64.78	63.70	63.87	2,697,362	-1.79(-2.73%)
Jun 23, 2016	65.24	65.67	65.24	65.67	562,964	+0.83(+1.29%)
Jun 22, 2016	64.94	65.16	64.79	64.83	672,019	-0.10(-0.16%)
Jun 21, 2016	64.99	65.13	64.81	64.94	733,149	+0.06(+0.08%)
Jun 20, 2016	64.97	65.27	64.84	64.88	945,143	+0.43(+0.67%)
Jun 17, 2016	64.40	64.51	64.09	64.45	581,640	-0.05(-0.08%)
Jun 16, 2016	64.08	64.51	63.79	64.50	742,911	+0.21(+0.33%)
Jun 15, 2016	64.42	64.66	64.20	64.29	762,350	+0.02(+0.04%)
Jun 14, 2016	64.22	64.31	63.96	64.26	640,138	-0.03(-0.05%)
Jun 13, 2016	64.71	64.87	64.27	64.30	731,003	-0.52(-0.80%)
Jun 10, 2016	64.90	65.03	64.62	64.81	749,955	-0.41(-0.62%)
Jun 09, 2016	65.01	65.27	64.94	65.22	746,240	+0.03(+0.05%)
Jun 08, 2016	64.87	65.24	64.86	65.19	566,452	+0.34(+0.52%)
Jun 07, 2016	64.81	65.01	64.63	64.85	1,689,820	+0.15(+0.23%)
Jun 06, 2016	64.51	64.79	64.44	64.70	1,478,282	+0.23(+0.36%)
Jun 03, 2016	64.33	64.55	63.97	64.47	2,776,352	+0.08(+0.12%)
Jun 02, 2016	64.00	64.39	63.92	64.39	643,187	+0.28(+0.44%)