S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	75.55	75.71	75.46	75.58	412,744	+0.00(+0.00%)
Oct 30, 2017		75.97	75.53	75.58	608,188	-0.51(-0.67%)
Oct 27, 2017	76.24	76.34	75.76	76.09	640,309	-0.26(-0.34%)
Oct 26, 2017	76.33	76.59	76.26	76.35	444,118	+0.23(+0.30%)
Oct 25, 2017	76.37	76.37	75.68	76.12	597,259	-0.40(-0.52%)
Oct 24, 2017	76.66	76.82	76.46	76.52	469,241	+0.07(+0.10%)
Oct 23, 2017	76.62	76.79	76.38	76.45	422,082	-0.09(-0.12%)
Oct 20, 2017	76.56	76.56	76.40	76.54	344,614	+0.28(+0.36%)
Oct 19, 2017	76.03	76.27	75.88	76.26	347,489	+0.04(+0.05%)
Oct 18, 2017	76.14	76.33	76.08	76.22	359,611	+0.22(+0.29%)
Oct 17, 2017	75.84	76.02	75.80	76.00	385,879	+0.15(+0.19%)
Oct 16, 2017	75.89	75.93	75.76	75.85	333,310	+0.02(+0.02%)
Oct 13, 2017	75.92	76.08	75.80	75.84	426,950	+0.11(+0.15%)
Oct 12, 2017	75.48	75.78	75.38	75.72	582,576	+0.10(+0.13%)
Oct 11, 2017	75.44	75.66	75.44	75.62	324,726	+0.17(+0.23%)
Oct 10, 2017	75.25	75.50	75.25	75.45	429,617	+0.36(+0.48%)
Oct 09, 2017	75.34	75.39	75.01	75.09	377,314	-0.16(-0.22%)
Oct 06, 2017	75.31	75.41	75.16	75.26	337,083	-0.25(-0.34%)
Oct 05, 2017	75.43	75.61	75.33	75.51	432,618	+0.18(+0.24%)
Oct 04, 2017	75.12	75.37	75.10	75.33	382,417	+0.13(+0.17%)
Oct 03, 2017	75.12	75.20	74.94	75.20	551,441	+0.15(+0.20%)
Oct 02, 2017	74.72	75.05	74.54	75.05	1,302,418	+0.41(+0.55%)
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%)
Sep 01, 2017	72.53	72.81	72.47	72.71	332,675	+0.32(+0.45%)
Aug 31, 2017	72.30	72.50	72.18	72.39	433,424	+0.27(+0.37%)
Aug 30, 2017	71.92	72.19	71.78	72.12	385,074	+0.18(+0.25%)
Aug 29, 2017	71.69	72.03	71.67	71.94	648,930	-0.04(-0.06%)
Aug 28, 2017	72.34	72.37	71.87	71.98	547,660	-0.23(-0.32%)
Aug 25, 2017	72.01	72.41	71.97	72.21	334,801	+0.41(+0.58%)
Aug 24, 2017	72.19	72.25	71.75	71.79	515,531	-0.25(-0.35%)
Aug 23, 2017	71.98	72.21	71.92	72.04	306,171	-0.20(-0.28%)
Aug 22, 2017	71.82	72.32	71.77	72.25	399,180	+0.50(+0.69%)
Aug 21, 2017	71.56	71.87	71.41	71.75	433,831	+0.16(+0.23%)
Aug 18, 2017	71.66	71.91	71.48	71.59	491,765	-0.19(-0.26%)
Aug 17, 2017	72.52	72.67	71.75	71.78	738,796	-0.91(-1.25%)
Aug 16, 2017	72.50	72.83	72.49	72.69	444,654	+0.33(+0.46%)
Aug 15, 2017	72.69	72.77	72.31	72.35	352,874	-0.24(-0.34%)
Aug 14, 2017	72.13	72.69	72.12	72.60	560,753	+0.74(+1.03%)
Aug 11, 2017	72.03	72.15	71.79	71.86	657,360	-0.20(-0.28%)
Aug 10, 2017	72.57	72.63	72.06	72.06	1,170,588	-0.74(-1.02%)
Aug 09, 2017	72.82	72.90	72.62	72.80	807,527	-0.14(-0.19%)
Aug 08, 2017	73.09	73.29	72.84	72.94	459,704	-0.24(-0.32%)
Aug 07, 2017	73.09	73.26	73.04	73.17	347,490	+0.03(+0.04%)
Aug 04, 2017	73.07	73.19	72.88	73.14	377,956	+0.16(+0.22%)
Aug 03, 2017	73.08	73.13	72.86	72.98	433,939	-0.09(-0.12%)
Aug 02, 2017	73.19	73.19	72.87	73.07	603,968	-0.25(-0.34%)