S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.90	78.99	77.92	78.07	689,056	-0.92(-1.17%)
May 30, 2018	78.18	79.20	78.13	78.99	442,096	+1.11(+1.43%)
May 29, 2018	78.03	78.28	77.58	77.88	363,513	-0.48(-0.61%)
May 25, 2018		78.36	78.36	78.36	0	-0.10(-0.13%)
May 24, 2018	78.37	78.48	77.93	78.46	350,456	+0.01(+0.01%)
May 23, 2018	78.21	78.46	78.08	78.45	282,390	-0.03(-0.03%)
May 22, 2018	78.89	79.07	78.38	78.48	295,267	-0.29(-0.37%)
May 21, 2018	78.35	78.83	78.31	78.76	633,440	+0.67(+0.86%)
May 18, 2018	78.04	78.22	77.88	78.09	334,082	+0.03(+0.03%)
May 17, 2018	77.96	78.24	77.87	78.07	400,528	+0.09(+0.12%)
May 16, 2018	77.68	78.18	77.68	77.98	362,505	+0.33(+0.43%)
May 15, 2018	77.72	77.76	77.39	77.64	460,193	-0.41(-0.52%)
May 14, 2018	78.26	78.36	77.89	78.05	268,345	-0.11(-0.14%)
May 11, 2018	78.17	78.38	77.97	78.16	303,496	+0.08(+0.10%)
May 10, 2018	77.74	78.25	77.67	78.09	504,342	+0.57(+0.73%)
May 09, 2018	77.17	77.67	77.03	77.52	407,409	+0.40(+0.52%)
May 08, 2018	77.11	77.24	76.78	77.12	446,621	-0.12(-0.15%)
May 07, 2018	77.34	77.55	77.12	77.24	364,100	+0.12(+0.15%)
May 04, 2018	75.93	77.41	75.85	77.12	275,410	+0.97(+1.27%)
May 03, 2018	76.16	76.43	75.45	76.15	544,198	-0.36(-0.47%)
May 02, 2018	76.85	77.10	76.41	76.51	535,036	-0.61(-0.79%)