S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	64.22	64.52	64.09	64.44	1,170,971	+0.37(+0.58%)
Oct 28, 2016	64.07	64.44	63.83	64.07	790,311	+0.01(+0.01%)
Oct 27, 2016	64.77	64.79	64.00	64.06	616,152	-0.51(-0.80%)
Oct 26, 2016	64.48	64.75	64.35	64.58	667,575	-0.08(-0.12%)
Oct 25, 2016	64.86	64.89	64.60	64.66	956,452	-0.28(-0.44%)
Oct 24, 2016	64.97	65.27	64.80	64.94	507,046	+0.18(+0.28%)
Oct 21, 2016	64.61	64.82	64.39	64.76	1,163,601	-0.12(-0.18%)
Oct 20, 2016	65.04	65.20	64.70	64.88	560,806	-0.25(-0.39%)
Oct 19, 2016	65.12	65.26	64.85	65.13	829,431	+0.13(+0.21%)
Oct 18, 2016	65.22	65.29	64.85	65.00	649,991	+0.14(+0.22%)
Oct 17, 2016	64.97	65.08	64.81	64.85	592,775	-0.10(-0.16%)
Oct 14, 2016	65.21	65.44	64.95	64.96	668,130	+0.00(+0.00%)
Oct 13, 2016	64.81	65.14	64.47	64.96	710,077	-0.11(-0.17%)
Oct 12, 2016	64.81	65.20	64.75	65.07	535,856	+0.30(+0.46%)
Oct 11, 2016	65.50	65.51	64.53	64.77	972,979	-0.87(-1.33%)
Oct 10, 2016	65.42	65.93	65.58	65.64	711,875	+0.22(+0.34%)
Oct 07, 2016	65.85	65.98	65.11	65.42	1,064,708	-0.40(-0.60%)
Oct 06, 2016	65.65	65.90	65.44	65.81	1,846,315	+0.02(+0.04%)
Oct 05, 2016	65.86	66.03	65.75	65.79	2,102,215	+0.09(+0.13%)
Oct 04, 2016	66.45	66.46	65.44	65.70	3,064,208	-0.70(-1.05%)
Oct 03, 2016	66.59	66.64	66.23	66.40	721,283	-0.36(-0.55%)
Sep 30, 2016	66.58	66.99	66.50	66.76	800,107	+0.44(+0.66%)
Sep 29, 2016	66.94	67.01	66.19	66.33	657,218	-0.66(-0.99%)
Sep 28, 2016	66.70	67.03	66.40	66.99	533,014	+0.41(+0.62%)
Sep 27, 2016	66.10	66.72	66.10	66.58	721,441	+0.26(+0.39%)
Sep 26, 2016	66.56	66.59	66.28	66.32	1,162,316	-0.37(-0.56%)
Sep 23, 2016	67.00	67.02	66.69	66.69	549,391	-0.44(-0.65%)
Sep 22, 2016	66.91	67.21	66.86	67.13	1,054,622	+0.55(+0.83%)
Sep 21, 2016	65.93	66.63	65.72	66.57	1,062,668	+0.82(+1.25%)
Sep 20, 2016	66.04	66.14	65.75	65.75	628,205	+0.00(+0.00%)
Sep 19, 2016	65.61	66.02	65.58	65.75	685,614	+0.35(+0.53%)
Sep 16, 2016	65.48	65.60	65.09	65.40	1,344,430	-0.23(-0.35%)
Sep 15, 2016	65.11	65.76	65.10	65.63	3,526,262	+0.48(+0.74%)
Sep 14, 2016	65.38	65.67	65.00	65.15	1,063,539	-0.17(-0.25%)
Sep 13, 2016	66.06	66.08	65.16	65.31	1,513,807	-1.07(-1.61%)
Sep 12, 2016	65.42	66.51	65.29	66.38	1,612,262	+0.78(+1.19%)
Sep 09, 2016	67.18	67.18	65.60	65.60	1,350,076	-1.97(-2.91%)
Sep 08, 2016	67.81	67.82	67.53	67.57	851,408	-0.35(-0.51%)
Sep 07, 2016	67.81	67.92	67.64	67.92	950,064	+0.06(+0.09%)
Sep 06, 2016	67.88	67.96	67.54	67.85	1,155,985	+0.06(+0.09%)
Sep 02, 2016	67.57	67.79	67.79	67.79	747,664	+0.48(+0.71%)
Sep 01, 2016	67.40	67.45	66.93	67.31	745,406	-0.08(-0.12%)
Aug 31, 2016	67.52	67.56	67.11	67.39	634,280	-0.23(-0.34%)
Aug 30, 2016	67.73	67.81	67.40	67.62	634,600	-0.10(-0.15%)
Aug 29, 2016	67.31	67.76	67.31	67.72	677,238	+0.48(+0.71%)
Aug 26, 2016	67.75	68.05	67.00	67.24	738,451	-0.39(-0.58%)
Aug 25, 2016	67.50	67.80	67.44	67.63	568,482	+0.09(+0.13%)
Aug 24, 2016	67.81	67.81	67.43	67.55	538,371	-0.28(-0.42%)
Aug 23, 2016	67.86	68.05	67.77	67.83	581,491	+0.17(+0.24%)
Aug 22, 2016	67.60	67.72	67.43	67.67	566,233	+0.02(+0.02%)
Aug 19, 2016	67.57	67.69	67.37	67.65	660,334	-0.11(-0.16%)
Aug 18, 2016	67.50	67.77	67.50	67.76	537,671	+0.25(+0.37%)
Aug 17, 2016	67.36	67.53	67.04	67.51	813,358	+0.13(+0.20%)
Aug 16, 2016	67.82	67.88	67.37	67.37	802,245	-0.51(-0.75%)
Aug 15, 2016	67.90	68.09	67.81	67.89	597,741	+0.12(+0.17%)
Aug 12, 2016	67.74	67.93	67.65	67.77	711,702	-0.02(-0.02%)
Aug 11, 2016	67.82	67.88	67.67	67.78	588,553	+0.09(+0.13%)
Aug 10, 2016	67.76	67.84	67.55	67.70	943,150	+0.05(+0.07%)
Aug 09, 2016	67.67	67.76	67.52	67.65	1,431,065	+0.02(+0.02%)
Aug 08, 2016	67.78	67.82	67.57	67.63	802,137	-0.06(-0.09%)
Aug 05, 2016	67.50	67.74	67.34	67.70	986,667	+0.35(+0.51%)
Aug 04, 2016	67.29	67.50	67.24	67.35	658,189	+0.06(+0.09%)
Aug 03, 2016	67.19	67.30	66.96	67.29	851,650	+0.07(+0.11%)
Aug 02, 2016	67.66	67.67	67.05	67.22	1,138,735	-0.45(-0.66%)