S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.17	77.49	76.53	77.49	2,195,760	+0.63(+0.82%)
Dec 28, 2018	77.15	77.75	76.56	76.86	4,867,016	-0.03(-0.05%)
Dec 27, 2018	75.29	76.89	74.43	76.89	3,959,987	+0.77(+1.01%)
Dec 26, 2018	73.68	76.13	72.95	76.12	3,590,816	+2.75(+3.75%)
Dec 24, 2018	75.44	75.57	73.36	73.37	1,838,329	-2.42(-3.19%)
Dec 21, 2018	76.99	78.08	75.65	75.79	2,755,126	-0.88(-1.14%)
Dec 20, 2018	77.12	77.57	75.85	76.66	4,927,533	-0.76(-0.98%)
Dec 19, 2018	78.34	79.47	77.01	77.42	4,356,509	-0.83(-1.07%)
Dec 18, 2018	78.90	79.29	77.93	78.25	1,419,502	-0.29(-0.37%)
Dec 17, 2018	80.12	80.21	78.12	78.54	4,291,518	-1.76(-2.19%)
Dec 14, 2018	80.67	81.04	80.06	80.30	3,145,918	-0.83(-1.03%)
Dec 13, 2018	81.40	81.68	80.89	81.14	626,940	-0.09(-0.11%)
Dec 12, 2018	81.75	81.98	81.21	81.22	725,628	+0.22(+0.28%)
Dec 11, 2018	81.67	82.05	80.61	81.00	957,705	+0.09(+0.12%)
Dec 10, 2018	81.18	81.27	79.63	80.91	723,028	-0.27(-0.34%)
Dec 07, 2018	82.28	82.78	80.87	81.18	812,435	-1.19(-1.45%)
Dec 06, 2018	81.75	82.37	80.27	82.37	1,396,245	-0.15(-0.19%)
Dec 04, 2018	84.68	84.81	82.39	82.53	1,512,783	-2.17(-2.56%)