S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.61	74.80	74.47	74.64	331,132	+0.00(+0.00%)
Sep 28, 2017	74.27	74.66	74.22	74.64	565,899	+0.35(+0.47%)
Sep 27, 2017	74.43	74.50	73.87	74.29	442,996	-0.03(-0.04%)
Sep 26, 2017	74.35	74.49	74.30	74.32	530,468	+0.02(+0.03%)
Sep 25, 2017	73.94	74.36	73.91	74.30	419,868	+0.40(+0.54%)
Sep 22, 2017	73.88	74.00	73.86	73.90	298,406	-0.01(-0.01%)
Sep 21, 2017	74.15	74.20	73.87	73.91	395,152	-0.22(-0.30%)
Sep 20, 2017	74.10	74.22	73.88	74.13	405,758	+0.11(+0.14%)
Sep 19, 2017	74.05	74.13	73.96	74.02	376,043	-0.02(-0.02%)
Sep 18, 2017	74.00	74.13	73.90	74.04	365,634	+0.11(+0.15%)
Sep 15, 2017	73.70	73.94	73.65	73.92	418,018	+0.20(+0.28%)
Sep 14, 2017	73.42	73.73	73.30	73.72	407,028	+0.17(+0.23%)
Sep 13, 2017	73.46	73.62	73.43	73.55	301,346	-0.01(-0.01%)
Sep 12, 2017	73.55	73.66	73.42	73.56	691,246	+0.09(+0.12%)
Sep 11, 2017	73.11	73.52	73.11	73.47	475,579	+0.67(+0.93%)
Sep 08, 2017	72.30	72.90	72.24	72.79	289,272	+0.33(+0.46%)
Sep 07, 2017	72.60	72.60	72.15	72.46	437,080	-0.06(-0.08%)
Sep 06, 2017	72.48	72.65	72.47	72.52	409,653	+0.22(+0.30%)
Sep 05, 2017	72.58	72.77	72.10	72.30	537,327	-0.41(-0.57%)