S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	72.43	72.83	70.96	71.54	1,582,816	-1.16(-1.59%)
Mar 30, 2020	70.88	72.91	70.27	72.69	1,131,886	+2.36(+3.36%)
Mar 27, 2020	70.05	72.44	69.62	70.33	1,290,290	-2.00(-2.76%)
Mar 26, 2020	68.63	72.76	68.63	72.32	1,866,644	+4.19(+6.15%)
Mar 25, 2020	67.95	70.94	65.88	68.13	2,036,074	+0.76(+1.13%)
Mar 24, 2020	64.70	67.50	64.21	67.37	2,458,347	+6.23(+10.18%)
Mar 23, 2020	64.93	64.93	60.53	61.15	2,967,897	-4.08(-6.26%)
Mar 20, 2020	70.05	70.20	64.95	65.23	1,868,453	-4.28(-6.16%)
Mar 19, 2020	69.09	71.05	67.03	69.51	1,990,046	+0.21(+0.31%)
Mar 18, 2020	69.86	72.08	66.79	69.30	2,806,787	-4.90(-6.61%)
Mar 17, 2020	70.03	74.38	68.36	74.20	2,603,220	+5.54(+8.07%)
Mar 16, 2020	68.50	73.27	67.50	68.66	1,922,854	-7.75(-10.15%)
Mar 13, 2020	74.46	76.47	70.87	76.41	2,383,476	+5.66(+8.00%)
Mar 12, 2020	72.98	75.20	70.68	70.76	3,085,959	-7.37(-9.43%)
Mar 11, 2020	80.24	80.44	77.22	78.13	1,284,082	-4.22(-5.12%)
Mar 10, 2020	81.75	82.36	78.18	82.35	2,381,240	+3.22(+4.07%)
Mar 09, 2020	80.07	81.63	78.56	79.12	1,775,831	-6.63(-7.74%)
Mar 06, 2020	84.28	86.02	83.76	85.76	1,142,645	-1.00(-1.16%)
Mar 05, 2020	87.47	87.98	85.83	86.76	956,590	-2.87(-3.20%)
Mar 04, 2020	87.62	89.67	87.11	89.63	963,054	+3.29(+3.82%)
Mar 03, 2020	88.19	89.56	85.49	86.33	1,471,384	-1.79(-2.04%)
Mar 02, 2020	84.90	88.14	84.15	88.13	2,401,215	+3.62(+4.29%)
Feb 28, 2020	83.73	84.85	82.52	84.50	3,708,756	-1.78(-2.06%)
Feb 27, 2020	88.56	89.75	86.24	86.28	1,766,988	-3.64(-4.05%)
Feb 26, 2020	91.12	91.94	89.91	89.92	1,706,946	-0.81(-0.89%)
Feb 25, 2020	93.78	93.84	90.61	90.73	1,395,234	-2.81(-3.00%)
Feb 24, 2020	93.82	94.17	93.23	93.54	1,003,879	-2.35(-2.45%)
Feb 21, 2020	96.12	96.13	95.62	95.89	579,092	-0.62(-0.64%)
Feb 20, 2020	96.16	96.64	95.68	96.51	518,169	+0.30(+0.31%)
Feb 19, 2020	96.38	96.50	96.21	96.21	371,258	-0.04(-0.04%)
Feb 18, 2020	96.57	96.60	95.84	96.25	569,785	-0.35(-0.36%)
Feb 14, 2020	96.53	96.60	96.18	96.59	500,273	+0.12(+0.12%)
Feb 13, 2020	96.12	96.60	95.87	96.48	384,381	+0.07(+0.07%)
Feb 12, 2020	96.46	96.51	96.12	96.40	507,625	+0.41(+0.43%)
Feb 11, 2020	95.95	96.39	95.93	96.00	513,121	+0.31(+0.32%)
Feb 10, 2020	95.27	95.69	95.22	95.69	392,787	+0.28(+0.29%)
Feb 07, 2020	95.78	95.82	95.25	95.41	571,322	-0.61(-0.64%)
Feb 06, 2020	96.44	96.59	95.96	96.02	482,721	-0.03(-0.03%)
Feb 05, 2020	95.12	96.13	95.12	96.05	507,931	+1.57(+1.66%)
Feb 04, 2020	94.35	94.89	94.35	94.48	601,664	+1.07(+1.15%)
Feb 03, 2020	93.24	93.92	93.13	93.40	636,964	+0.62(+0.67%)
Jan 31, 2020	94.27	94.36	92.59	92.78	1,347,236	-1.79(-1.90%)
Jan 30, 2020	93.64	94.63	93.33	94.58	892,824	+0.51(+0.54%)
Jan 29, 2020	94.71	94.77	94.07	94.07	541,737	-0.54(-0.57%)
Jan 28, 2020	94.50	94.97	94.35	94.61	643,397	+0.50(+0.53%)
Jan 27, 2020	94.10	94.54	93.87	94.11	1,056,033	-0.99(-1.04%)
Jan 24, 2020	96.15	96.15	94.66	95.10	662,189	-0.94(-0.98%)
Jan 23, 2020	95.76	96.12	95.12	96.04	848,676	+0.01(+0.01%)
Jan 22, 2020	96.23	96.50	95.96	96.03	625,695	+0.16(+0.17%)
Jan 21, 2020	95.96	96.14	95.54	95.87	773,804	-0.35(-0.36%)
Jan 17, 2020	96.35	96.40	96.06	96.22	500,273	-0.12(-0.12%)
Jan 16, 2020	95.81	96.33	95.77	96.33	777,289	+0.90(+0.94%)
Jan 15, 2020	95.19	95.82	95.15	95.44	1,737,589	+0.18(+0.19%)
Jan 14, 2020	95.16	95.41	94.96	95.26	775,242	-0.01(-0.01%)
Jan 13, 2020	94.72	95.29	94.58	95.27	913,475	+0.68(+0.72%)
Jan 10, 2020	94.99	95.11	94.43	94.58	688,987	-0.31(-0.33%)
Jan 09, 2020	94.90	94.94	94.55	94.89	467,289	+0.25(+0.26%)
Jan 08, 2020	94.36	95.05	94.29	94.65	726,013	+0.28(+0.30%)
Jan 07, 2020	94.58	94.63	94.20	94.36	816,189	-0.43(-0.45%)
Jan 06, 2020	94.40	94.82	94.24	94.79	769,909	-0.06(-0.07%)
Jan 03, 2020	94.44	95.02	94.43	94.85	590,014	-0.44(-0.46%)