SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.25	32.32	31.56	31.76	2,899,533	-0.52(-1.60%)
Feb 25, 2021	33.14	33.16	32.14	32.28	2,392,546	-0.75(-2.27%)
Feb 24, 2021	32.42	33.08	32.38	33.03	1,506,796	+0.67(+2.08%)
Feb 23, 2021	32.23	32.41	31.87	32.36	1,643,355	+0.28(+0.86%)
Feb 22, 2021	31.49	32.21	31.49	32.08	1,250,701	+0.58(+1.83%)
Feb 19, 2021	31.26	31.61	31.24	31.50	1,246,085	+0.36(+1.16%)
Feb 18, 2021	31.20	31.31	31.06	31.14	832,688	-0.21(-0.66%)
Feb 17, 2021	31.23	31.36	31.05	31.35	991,183	+0.14(+0.44%)
Feb 16, 2021	31.21	31.35	31.14	31.21	1,165,449	+0.16(+0.53%)
Feb 12, 2021	30.83	31.05	30.77	31.05	796,873	+0.16(+0.50%)
Feb 11, 2021	31.05	31.07	30.61	30.89	894,060	-0.09(-0.31%)
Feb 10, 2021	30.96	31.09	30.79	30.99	1,947,312	+0.18(+0.59%)
Feb 09, 2021	30.71	30.86	30.61	30.80	1,139,991	+0.09(+0.31%)
Feb 08, 2021	30.43	30.72	30.42	30.71	1,014,294	+0.40(+1.31%)
Feb 05, 2021	30.34	30.45	30.22	30.31	1,003,916	+0.16(+0.51%)
Feb 04, 2021	29.76	30.18	29.70	30.16	1,022,420	+0.44(+1.48%)
Feb 03, 2021	29.41	29.79	29.26	29.72	982,943	+0.36(+1.23%)
Feb 02, 2021	29.41	29.63	29.22	29.36	951,302	+0.19(+0.65%)
Feb 01, 2021	29.23	29.23	28.79	29.17	1,141,623	+0.19(+0.65%)
Jan 29, 2021	29.51	29.72	28.88	28.98	1,682,661	-0.62(-2.10%)
Jan 28, 2021	29.66	29.98	29.60	29.60	1,818,212	+0.02(+0.06%)
Jan 27, 2021	29.54	29.91	29.48	29.58	2,356,688	-0.33(-1.10%)
Jan 26, 2021	29.92	30.08	29.63	29.91	903,832	+0.10(+0.35%)
Jan 25, 2021	29.51	29.90	29.40	29.80	1,185,011	+0.09(+0.29%)
Jan 22, 2021	29.51	29.76	29.37	29.72	816,580	-0.09(-0.32%)
Jan 21, 2021	30.11	30.11	29.74	29.81	733,117	-0.25(-0.83%)
Jan 20, 2021	30.05	30.11	29.86	30.06	884,275	+0.05(+0.17%)
Jan 19, 2021	30.19	30.19	29.83	30.01	1,275,988	+0.01(+0.03%)
Jan 15, 2021	29.99	30.12	29.62	30.00	1,053,880	-0.28(-0.91%)
Jan 14, 2021	29.97	30.46	29.86	30.28	1,326,989	+0.45(+1.50%)
Jan 13, 2021	29.75	29.92	29.62	29.83	900,958	+0.05(+0.17%)
Jan 12, 2021	29.41	29.81	29.38	29.78	965,265	+0.41(+1.38%)
Jan 11, 2021	29.04	29.42	28.90	29.37	1,006,170	+0.07(+0.24%)
Jan 08, 2021	29.50	29.50	28.99	29.30	965,892	-0.11(-0.38%)
Jan 07, 2021	29.53	29.66	29.38	29.42	937,014	+0.11(+0.38%)
Jan 06, 2021	28.51	29.52	28.51	29.30	2,015,797	+1.09(+3.85%)
Jan 05, 2021	27.95	28.46	27.93	28.22	867,483	+0.27(+0.96%)
Jan 04, 2021	28.57	28.60	27.75	27.95	1,463,075	-0.47(-1.64%)
Dec 31, 2020		28.41	28.41	28.41	840,678	+0.20(+0.70%)
Dec 30, 2020	28.03	28.32	27.99	28.22	840,678	+0.27(+0.96%)
Dec 29, 2020	28.29	28.32	27.85	27.95	908,882	-0.23(-0.83%)
Dec 28, 2020	28.31	28.54	28.12	28.18	1,011,414	+0.07(+0.25%)
Dec 24, 2020	28.14	28.16	27.83	28.11	591,916	+0.03(+0.09%)
Dec 23, 2020	27.88	28.26	27.88	28.09	1,021,653	+0.35(+1.28%)
Dec 22, 2020	27.93	27.97	27.72	27.73	930,810	-0.15(-0.53%)
Dec 21, 2020	27.76	27.97	27.47	27.88	1,342,245	-0.27(-0.95%)
Dec 18, 2020	28.48	28.51	27.96	28.15	1,317,147	-0.30(-1.04%)
Dec 17, 2020	28.56	28.56	28.26	28.44	696,213	+0.01(+0.03%)
Dec 16, 2020	28.60	28.62	28.36	28.43	756,069	-0.10(-0.36%)
Dec 15, 2020	28.26	28.54	28.02	28.54	833,313	+0.52(+1.84%)
Dec 14, 2020	28.80	28.80	27.99	28.02	1,645,911	-0.44(-1.55%)
Dec 11, 2020	28.47	28.56	28.22	28.46	1,001,973	-0.21(-0.74%)
Dec 10, 2020	28.54	28.71	28.45	28.67	593,438	+0.00(+0.00%)
Dec 09, 2020	28.77	28.93	28.48	28.67	819,991	+0.03(+0.09%)
Dec 08, 2020	28.38	28.72	28.33	28.65	804,710	+0.06(+0.21%)
Dec 07, 2020	28.76	28.76	28.43	28.59	1,261,840	-0.29(-1.00%)
Dec 04, 2020	28.48	28.88	28.48	28.88	796,903	+0.57(+2.00%)
Dec 03, 2020	28.05	28.46	27.99	28.31	1,386,471	+0.25(+0.91%)
Dec 02, 2020	27.61	28.09	27.50	28.05	1,028,584	+0.40(+1.44%)