S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	57.61	57.19	57.19	57.19	939,944	-0.63(-1.09%)
Dec 30, 2015	58.03	58.17	57.76	57.82	2,706,055	-0.29(-0.50%)
Dec 29, 2015	58.02	58.23	57.92	58.11	1,763,435	+0.44(+0.77%)
Dec 28, 2015	57.44	57.68	57.22	57.67	2,183,240	+0.09(+0.15%)
Dec 24, 2015	57.62	57.58	57.58	57.58	821,984	-0.09(-0.15%)
Dec 23, 2015	57.15	57.71	57.15	57.67	3,575,633	+0.79(+1.38%)
Dec 22, 2015	56.45	57.01	56.25	56.88	1,625,491	+0.67(+1.19%)
Dec 21, 2015	56.06	56.34	55.84	56.21	3,362,377	+0.36(+0.64%)
Dec 18, 2015	56.61	56.69	55.83	55.86	2,276,760	-0.81(-1.43%)
Dec 17, 2015	57.46	57.46	56.66	56.66	1,411,246	-0.72(-1.25%)
Dec 16, 2015	56.77	57.48	56.69	57.38	2,181,995	+0.81(+1.44%)
Dec 15, 2015	56.47	56.81	56.41	56.57	2,013,363	+0.49(+0.88%)
Dec 14, 2015	55.93	56.10	55.49	56.07	2,575,351	+0.25(+0.45%)
Dec 11, 2015	56.01	56.31	55.68	55.82	1,524,424	-0.79(-1.39%)
Dec 10, 2015	56.77	57.01	56.54	56.61	1,900,095	-0.09(-0.16%)
Dec 09, 2015	56.93	57.62	56.51	56.70	1,492,851	-0.39(-0.69%)
Dec 08, 2015	57.21	57.40	56.92	57.10	1,463,027	-0.50(-0.87%)
Dec 07, 2015	57.83	57.83	57.36	57.59	1,935,958	-0.41(-0.71%)
Dec 04, 2015	57.19	58.04	57.19	58.00	1,363,608	+0.89(+1.57%)
Dec 03, 2015	57.83	57.88	56.88	57.11	1,211,973	-0.66(-1.13%)
Dec 02, 2015	58.44	58.44	57.68	57.77	1,154,599	-0.69(-1.19%)
Dec 01, 2015	58.21	58.53	58.18	58.46	1,223,226	+0.42(+0.72%)
Nov 30, 2015	58.40	58.42	58.02	58.04	1,739,705	-0.25(-0.42%)
Nov 27, 2015	58.13	58.38	58.03	58.29	185,558	+0.15(+0.26%)
Nov 25, 2015	58.23	58.14	58.14	58.14	1,004,862	-0.05(-0.08%)
Nov 24, 2015	57.85	58.30	57.67	58.18	950,201	+0.13(+0.22%)
Nov 23, 2015	57.94	58.28	57.93	58.06	1,343,907	+0.12(+0.21%)
Nov 20, 2015	57.98	58.23	57.80	57.94	943,286	+0.19(+0.32%)
Nov 19, 2015	57.66	57.84	57.64	57.75	690,597	+0.07(+0.13%)
Nov 18, 2015	56.95	57.73	56.90	57.68	942,978	+0.81(+1.43%)
Nov 17, 2015	57.12	57.30	56.74	56.86	845,467	-0.17(-0.30%)
Nov 16, 2015	56.12	57.06	56.12	57.04	1,007,930	+0.87(+1.55%)
Nov 13, 2015	56.42	56.66	56.16	56.16	896,276	-0.42(-0.74%)
Nov 12, 2015	57.24	57.24	56.55	56.58	899,856	-0.91(-1.58%)
Nov 11, 2015	57.80	57.80	57.44	57.49	586,319	-0.12(-0.21%)
Nov 10, 2015	57.29	57.62	57.28	57.61	884,513	+0.20(+0.35%)
Nov 09, 2015	57.81	57.81	57.12	57.41	1,082,193	-0.56(-0.96%)
Nov 06, 2015	58.26	58.30	57.62	57.97	958,263	-0.56(-0.95%)
Nov 05, 2015	58.60	58.62	58.24	58.53	719,508	-0.09(-0.15%)
Nov 04, 2015	58.79	58.84	58.50	58.61	643,788	-0.07(-0.13%)
Nov 03, 2015	58.57	58.87	58.41	58.69	1,048,737	+0.04(+0.08%)
Nov 02, 2015	58.06	58.74	58.06	58.64	1,063,492	+0.72(+1.25%)
Oct 30, 2015	58.11	58.24	57.92	57.92	777,043	-0.10(-0.18%)
Oct 29, 2015	57.94	58.10	57.74	58.03	724,815	-0.04(-0.06%)
Oct 28, 2015	57.51	58.11	57.36	58.06	808,385	+0.51(+0.89%)
Oct 27, 2015	57.57	57.68	57.30	57.55	1,095,320	-0.25(-0.43%)
Oct 26, 2015	57.74	57.87	57.68	57.80	491,389	+0.06(+0.10%)
Oct 23, 2015	57.97	57.97	57.44	57.74	816,522	+0.05(+0.09%)
Oct 22, 2015	56.81	57.83	56.81	57.68	878,965	+1.15(+2.04%)
Oct 21, 2015	56.89	57.02	56.48	56.53	575,803	-0.23(-0.41%)
Oct 20, 2015	56.55	56.92	56.55	56.76	850,519	+0.10(+0.17%)
Oct 19, 2015	56.45	56.69	56.43	56.66	437,048	+0.04(+0.07%)
Oct 16, 2015	56.45	56.66	56.30	56.63	682,334	+0.22(+0.40%)
Oct 15, 2015	55.89	56.40	55.72	56.40	710,602	+0.64(+1.15%)
Oct 14, 2015	56.09	56.32	55.71	55.76	768,314	-0.38(-0.68%)
Oct 13, 2015	56.28	56.54	56.07	56.14	869,600	-0.34(-0.61%)
Oct 12, 2015	56.36	56.61	56.31	56.48	1,035,078	+0.13(+0.22%)
Oct 09, 2015	56.50	56.62	56.23	56.36	619,246	-0.10(-0.17%)
Oct 08, 2015	55.63	56.51	55.63	56.45	864,091	+0.70(+1.26%)
Oct 07, 2015	55.43	55.77	55.27	55.75	786,673	+0.56(+1.01%)
Oct 06, 2015	55.36	55.44	55.13	55.20	693,385	-0.22(-0.39%)
Oct 05, 2015	54.64	55.43	54.64	55.41	1,254,506	+1.11(+2.04%)
Oct 02, 2015	53.16	54.32	53.03	54.30	973,889	+0.64(+1.19%)