S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	72.30	72.50	72.18	72.39	433,424	+0.27(+0.37%)
Aug 30, 2017	71.92	72.19	71.78	72.12	385,074	+0.18(+0.25%)
Aug 29, 2017	71.69	72.03	71.67	71.94	648,930	-0.04(-0.06%)
Aug 28, 2017	72.34	72.37	71.87	71.98	547,660	-0.23(-0.32%)
Aug 25, 2017	72.01	72.41	71.97	72.21	334,801	+0.41(+0.58%)
Aug 24, 2017	72.19	72.25	71.75	71.79	515,531	-0.25(-0.35%)
Aug 23, 2017	71.98	72.21	71.92	72.04	306,171	-0.20(-0.28%)
Aug 22, 2017	71.82	72.32	71.77	72.25	399,180	+0.50(+0.69%)
Aug 21, 2017	71.56	71.87	71.41	71.75	433,831	+0.16(+0.23%)
Aug 18, 2017	71.66	71.91	71.48	71.59	491,765	-0.19(-0.26%)
Aug 17, 2017	72.52	72.67	71.75	71.78	738,796	-0.91(-1.25%)
Aug 16, 2017	72.50	72.83	72.49	72.69	444,654	+0.33(+0.46%)
Aug 15, 2017	72.69	72.77	72.31	72.35	352,874	-0.24(-0.34%)
Aug 14, 2017	72.13	72.69	72.12	72.60	560,753	+0.74(+1.03%)
Aug 11, 2017	72.03	72.15	71.79	71.86	657,360	-0.20(-0.28%)
Aug 10, 2017	72.57	72.63	72.06	72.06	1,170,588	-0.74(-1.02%)
Aug 09, 2017	72.82	72.90	72.62	72.80	807,527	-0.14(-0.19%)
Aug 08, 2017	73.09	73.29	72.84	72.94	459,704	-0.24(-0.32%)
Aug 07, 2017	73.09	73.26	73.04	73.17	347,490	+0.03(+0.04%)
Aug 04, 2017	73.07	73.19	72.88	73.14	377,956	+0.16(+0.22%)
Aug 03, 2017	73.08	73.13	72.86	72.98	433,939	-0.09(-0.12%)
Aug 02, 2017	73.19	73.19	72.87	73.07	603,968	-0.25(-0.34%)
Aug 01, 2017	73.28	73.35	73.05	73.32	611,027	+0.27(+0.37%)
Jul 31, 2017	73.04	73.18	72.96	73.05	415,804	+0.08(+0.11%)
Jul 28, 2017	73.17	73.24	72.80	72.97	618,359	-0.31(-0.42%)
Jul 27, 2017	73.19	73.28	72.96	73.28	383,130	+0.10(+0.13%)
Jul 26, 2017	73.59	73.59	73.13	73.18	765,208	-0.34(-0.46%)
Jul 25, 2017	73.30	73.55	73.18	73.52	369,937	+0.55(+0.76%)
Jul 24, 2017	73.08	73.11	72.78	72.97	341,015	-0.15(-0.20%)
Jul 21, 2017	72.97	73.14	72.84	73.12	290,723	+0.04(+0.06%)
Jul 20, 2017	73.00	73.18	72.89	73.08	362,035	+0.15(+0.21%)
Jul 19, 2017	72.59	72.93	72.53	72.92	342,147	+0.37(+0.52%)
Jul 18, 2017	72.51	72.61	72.34	72.55	348,202	-0.11(-0.15%)
Jul 17, 2017	72.56	72.78	72.45	72.65	382,379	+0.05(+0.07%)
Jul 14, 2017	72.35	72.76	72.29	72.61	717,018	+0.33(+0.46%)
Jul 13, 2017	72.20	72.32	72.05	72.27	335,931	+0.15(+0.20%)
Jul 12, 2017	72.02	72.43	72.02	72.13	349,555	+0.38(+0.53%)
Jul 11, 2017	71.87	71.88	71.35	71.74	495,655	-0.15(-0.20%)
Jul 10, 2017	72.15	72.21	71.89	71.89	322,648	-0.29(-0.41%)
Jul 07, 2017	71.92	72.23	71.81	72.18	292,908	+0.41(+0.57%)
Jul 06, 2017	72.22	72.24	71.73	71.78	360,213	-0.63(-0.86%)
Jul 05, 2017	72.74	72.78	72.32	72.40	513,493	-0.36(-0.49%)
Jul 03, 2017	72.46	73.04	72.46	72.76	192,430	+0.53(+0.73%)
Jun 30, 2017	72.37	72.52	72.23	72.23	411,591	+0.05(+0.07%)
Jun 29, 2017	72.79	72.82	71.78	72.18	362,746	-0.55(-0.76%)
Jun 28, 2017	72.49	73.00	72.49	72.74	405,888	+0.51(+0.71%)
Jun 27, 2017	72.53	72.67	72.22	72.22	945,860	-0.37(-0.51%)
Jun 26, 2017	72.50	72.73	72.44	72.60	357,693	+0.28(+0.39%)
Jun 23, 2017	72.20	72.47	72.14	72.31	483,148	+0.14(+0.19%)
Jun 22, 2017	72.31	72.35	72.09	72.17	528,892	-0.15(-0.21%)
Jun 21, 2017	72.93	72.96	72.24	72.33	445,899	-0.55(-0.76%)
Jun 20, 2017	73.37	73.37	72.87	72.88	549,264	-0.59(-0.81%)
Jun 19, 2017	73.53	73.53	73.32	73.47	459,215	+0.12(+0.17%)
Jun 16, 2017	73.20	73.36	72.87	73.35	871,191	+0.03(+0.05%)
Jun 15, 2017	73.00	73.37	72.94	73.32	506,040	-0.03(-0.04%)
Jun 14, 2017	73.42	73.42	73.06	73.35	430,295	+0.02(+0.03%)
Jun 13, 2017	73.10	73.33	72.92	73.33	477,094	+0.29(+0.40%)
Jun 12, 2017	72.78	73.27	72.78	73.04	956,077	+0.22(+0.30%)
Jun 09, 2017	72.15	72.84	72.10	72.82	823,340	+0.72(+1.00%)
Jun 08, 2017	71.98	72.27	71.86	72.10	501,301	+0.10(+0.13%)
Jun 07, 2017	72.07	72.17	71.84	72.00	489,727	+0.03(+0.05%)
Jun 06, 2017	72.16	72.17	71.91	71.97	719,575	-0.34(-0.47%)
Jun 05, 2017	72.57	72.57	72.31	72.31	504,797	-0.27(-0.37%)
Jun 02, 2017	72.53	72.78	72.39	72.57	617,305	+0.14(+0.19%)