S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.18	58.57	57.81	57.81	673,093	-0.42(-0.72%)
Feb 26, 2016	58.61	58.62	58.10	58.23	1,004,282	-0.16(-0.28%)
Feb 25, 2016	57.90	58.39	57.74	58.39	543,299	+0.59(+1.02%)
Feb 24, 2016	57.12	57.85	56.81	57.80	536,691	+0.27(+0.47%)
Feb 23, 2016	57.88	58.03	57.47	57.53	725,671	-0.49(-0.84%)
Feb 22, 2016	57.95	58.14	57.90	58.02	847,264	+0.53(+0.92%)
Feb 19, 2016	57.36	57.51	57.13	57.49	575,632	-0.09(-0.15%)
Feb 18, 2016	57.51	57.71	57.31	57.57	707,103	+0.12(+0.22%)
Feb 17, 2016	57.15	57.59	57.14	57.45	716,267	+0.55(+0.97%)
Feb 16, 2016	56.55	56.93	56.29	56.90	878,506	+0.75(+1.34%)
Feb 12, 2016	55.61	56.14	56.14	56.14	1,027,159	+1.00(+1.82%)
Feb 11, 2016	54.97	55.42	54.70	55.14	969,222	-0.58(-1.05%)
Feb 10, 2016	56.27	56.50	55.70	55.72	1,250,831	-0.28(-0.50%)
Feb 09, 2016	55.68	56.29	55.60	56.00	937,035	-0.06(-0.11%)
Feb 08, 2016	56.11	56.19	55.40	56.07	971,210	-0.26(-0.46%)
Feb 05, 2016	56.65	56.75	56.22	56.32	857,700	-0.47(-0.82%)
Feb 04, 2016	56.34	57.08	56.30	56.79	1,338,856	+0.38(+0.68%)
Feb 03, 2016	56.02	56.56	55.28	56.41	1,216,771	+0.74(+1.33%)
Feb 02, 2016	55.93	55.97	55.51	55.67	1,049,046	-0.68(-1.20%)
Feb 01, 2016	55.86	56.59	55.75	56.34	1,981,699	+0.24(+0.43%)
Jan 29, 2016	54.98	56.10	54.98	56.10	1,691,234	+1.31(+2.40%)
Jan 28, 2016	54.77	54.98	54.32	54.79	1,323,272	+0.40(+0.73%)
Jan 27, 2016	54.55	55.15	54.04	54.39	1,202,656	-0.26(-0.48%)
Jan 26, 2016	53.83	54.72	53.83	54.66	795,030	+1.06(+1.98%)
Jan 25, 2016	54.21	54.28	53.52	53.59	2,547,584	-0.77(-1.42%)
Jan 22, 2016	54.02	54.42	53.93	54.36	1,815,898	+0.97(+1.82%)
Jan 21, 2016	53.21	53.94	52.92	53.39	3,396,291	+0.21(+0.39%)
Jan 20, 2016	53.06	53.62	51.98	53.18	2,752,214	-0.64(-1.18%)
Jan 19, 2016	54.07	54.22	53.41	53.82	2,885,817	+0.19(+0.35%)
Jan 15, 2016	53.35	53.63	53.63	53.63	2,415,914	-0.72(-1.33%)
Jan 14, 2016	53.80	54.68	53.55	54.35	1,849,661	+0.70(+1.30%)
Jan 13, 2016	54.71	54.90	53.55	53.66	917,235	-0.96(-1.75%)
Jan 12, 2016	54.69	54.80	54.01	54.61	796,105	+0.29(+0.53%)
Jan 11, 2016	54.58	54.70	53.86	54.32	2,816,370	-0.02(-0.03%)
Jan 08, 2016	55.16	55.25	54.28	54.34	1,425,611	-0.53(-0.96%)
Jan 07, 2016	55.12	55.59	54.74	54.87	1,440,613	-1.13(-2.01%)
Jan 06, 2016	56.00	56.25	55.69	56.00	1,112,864	-0.65(-1.15%)
Jan 05, 2016	56.48	56.73	56.27	56.65	1,080,810	+0.23(+0.41%)
Jan 04, 2016	56.26	56.42	55.84	56.41	3,551,566	-0.78(-1.36%)
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%)