S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	119.98	121.17	119.76	120.89	638,951	+1.04(+0.87%)
Jul 28, 2022	118.45	119.95	117.91	119.85	663,024	+1.58(+1.34%)
Jul 27, 2022	117.47	118.63	116.82	118.27	484,741	+1.04(+0.89%)
Jul 26, 2022	116.67	117.41	116.65	117.23	329,976	+0.22(+0.19%)
Jul 25, 2022	116.60	117.21	116.19	117.01	553,097	+0.70(+0.60%)
Jul 22, 2022	116.34	116.88	115.52	116.31	547,639	+0.25(+0.21%)
Jul 21, 2022	115.17	116.06	114.68	116.06	549,933	+0.49(+0.42%)
Jul 20, 2022	115.47	115.88	114.78	115.57	670,082	+0.05(+0.04%)
Jul 19, 2022	114.06	115.67	113.99	115.53	521,673	+2.33(+2.06%)
Jul 18, 2022	114.51	114.72	112.94	113.19	457,175	-0.79(-0.70%)
Jul 15, 2022	113.59	113.99	112.82	113.99	686,017	+1.53(+1.36%)
Jul 14, 2022	111.58	112.54	111.14	112.46	580,084	-0.64(-0.57%)
Jul 13, 2022	112.76	113.80	112.19	113.10	444,174	-0.62(-0.55%)
Jul 12, 2022	113.57	114.98	113.24	113.72	578,614	-0.25(-0.22%)
Jul 11, 2022	113.74	114.44	113.65	113.97	487,684	-0.22(-0.19%)
Jul 08, 2022	114.95	115.09	113.91	114.19	452,480	-0.76(-0.66%)
Jul 07, 2022	114.92	115.17	114.35	114.95	587,938	+0.67(+0.59%)
Jul 06, 2022	113.99	114.86	113.11	114.28	346,316	+0.28(+0.24%)
Jul 05, 2022	113.92	114.05	111.89	114.01	570,175	-1.07(-0.93%)
Jul 01, 2022	113.44	115.29	113.00	115.08	659,679	+1.70(+1.50%)
Jun 30, 2022	112.73	114.11	112.08	113.38	517,549	-0.44(-0.39%)
Jun 29, 2022	114.35	114.68	113.31	113.82	532,081	-0.44(-0.39%)
Jun 28, 2022	115.90	116.72	114.19	114.26	587,802	-1.23(-1.07%)
Jun 27, 2022	115.47	115.98	114.89	115.49	428,591	+0.21(+0.18%)
Jun 24, 2022	113.03	115.30	112.94	115.28	1,077,459	+2.99(+2.66%)
Jun 23, 2022	111.73	112.45	111.06	112.29	884,187	+0.90(+0.81%)
Jun 22, 2022	109.94	112.04	109.73	111.39	776,655	+0.53(+0.48%)
Jun 21, 2022	110.18	111.25	109.73	110.86	556,643	+1.89(+1.74%)
Jun 17, 2022	109.29	110.18	108.15	108.96	950,630	-0.10(-0.10%)
Jun 16, 2022	110.04	110.04	108.51	109.07	875,484	-2.68(-2.39%)
Jun 15, 2022	111.74	113.12	110.46	111.74	1,044,534	+0.62(+0.56%)
Jun 14, 2022	112.53	112.76	110.22	111.13	952,624	-1.07(-0.96%)
Jun 13, 2022	113.77	114.03	111.65	112.20	1,341,769	-3.58(-3.09%)
Jun 10, 2022	116.47	116.76	115.37	115.78	1,670,036	-2.03(-1.72%)
Jun 09, 2022	119.58	120.00	117.80	117.81	2,066,682	-2.03(-1.69%)
Jun 08, 2022	120.90	121.08	119.70	119.84	336,271	-1.70(-1.40%)
Jun 07, 2022	119.84	121.59	119.60	121.54	338,498	+0.98(+0.81%)
Jun 06, 2022	120.76	121.20	120.36	120.56	376,761	+0.53(+0.44%)
Jun 03, 2022	120.37	120.74	119.76	120.03	490,470	-1.07(-0.89%)
Jun 02, 2022	119.79	121.10	118.66	121.10	635,217	+1.54(+1.29%)
Jun 01, 2022	120.68	120.92	118.51	119.56	368,516	-0.97(-0.80%)
May 31, 2022	120.71	121.27	119.53	120.53	516,115	-0.89(-0.73%)
May 27, 2022	120.04	121.47	119.97	121.42	369,677	+1.75(+1.46%)
May 26, 2022	118.97	120.13	118.97	119.68	379,017	+1.35(+1.14%)
May 25, 2022	117.23	118.65	116.97	118.33	510,994	+0.84(+0.72%)
May 24, 2022	116.64	117.69	115.18	117.48	850,609	+0.57(+0.49%)
May 23, 2022	116.76	117.57	115.97	116.92	462,621	+1.35(+1.17%)
May 20, 2022	116.25	116.50	113.46	115.57	787,430	+0.11(+0.10%)
May 19, 2022	115.45	116.51	114.43	115.45	632,894	-0.90(-0.77%)
May 18, 2022	119.33	119.50	115.93	116.36	643,880	-3.91(-3.25%)
May 17, 2022	119.59	120.27	118.74	120.27	640,176	+1.90(+1.60%)
May 16, 2022	118.03	118.97	117.11	118.37	539,348	+0.19(+0.16%)
May 13, 2022	117.53	118.46	116.97	118.18	794,686	+1.41(+1.21%)
May 12, 2022	115.53	116.76	115.06	116.76	862,409	+1.06(+0.92%)
May 11, 2022	116.68	118.11	115.57	115.70	702,395	-0.77(-0.66%)
May 10, 2022	118.58	118.90	115.45	116.47	932,564	-1.28(-1.09%)
May 09, 2022	117.82	118.91	117.31	117.75	827,071	-1.12(-0.94%)
May 06, 2022	118.57	119.26	117.49	118.87	620,229	-0.16(-0.14%)
May 05, 2022	121.32	121.32	118.09	119.03	647,798	-3.01(-2.46%)
May 04, 2022	118.98	122.20	118.80	122.04	653,681	+3.23(+2.72%)
May 03, 2022	117.80	119.67	117.54	118.81	622,769	+1.30(+1.11%)