S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		79.69	79.10	79.13	258,946	+0.01(+0.01%)
Jun 28, 2018	78.75	79.24	78.66	79.12	912,432	+0.38(+0.48%)
Jun 27, 2018	79.22	79.65	78.75	78.75	414,000	-0.40(-0.51%)
Jun 26, 2018	79.29	79.40	79.00	79.15	267,092	-0.03(-0.04%)
Jun 25, 2018	79.21	79.42	78.87	79.18	385,818	-0.21(-0.27%)
Jun 22, 2018	79.40	79.66	79.34	79.40	230,286	+0.31(+0.39%)
Jun 21, 2018	79.45	79.45	78.92	79.09	722,385	-0.43(-0.54%)
Jun 20, 2018	79.54	79.60	79.25	79.51	339,226	+0.19(+0.24%)
Jun 19, 2018	78.93	79.41	78.87	79.33	468,197	-0.15(-0.18%)
Jun 18, 2018	79.47	79.57	79.16	79.47	344,595	-0.36(-0.45%)
Jun 15, 2018		79.84	80.12	79.83	436,745	+0.25(+0.31%)
Jun 14, 2018	79.59	79.68	79.34	79.58	485,983	+0.23(+0.29%)
Jun 13, 2018	79.98	79.98	79.35	79.35	309,767	-0.61(-0.76%)
Jun 12, 2018	79.87	80.02	79.72	79.96	293,264	+0.17(+0.21%)
Jun 11, 2018	79.76	79.98	79.69	79.79	305,102	+0.05(+0.06%)
Jun 08, 2018	79.38	79.78	79.34	79.74	303,246	+0.34(+0.43%)
Jun 07, 2018	79.15	79.60	78.95	79.40	409,516	+0.27(+0.34%)
Jun 06, 2018		79.13		79.13	268,401	+0.42(+0.53%)
Jun 05, 2018	78.70	78.87	78.47	78.72	464,416	+0.03(+0.03%)
Jun 04, 2018	78.48	78.77	78.47	78.69	575,413	+0.39(+0.50%)
Jun 01, 2018	78.35	78.60	78.23	78.30	375,882	+0.27(+0.35%)
May 31, 2018	78.86	78.95	77.88	78.03	689,394	-0.92(-1.17%)
May 30, 2018	78.14	79.16	78.09	78.95	442,313	+1.11(+1.43%)
May 29, 2018	78.00	78.24	77.54	77.84	363,691	-0.47(-0.61%)
May 25, 2018		78.32	78.32	78.32	0	-0.10(-0.13%)
May 24, 2018	78.34	78.44	77.89	78.42	350,628	+0.01(+0.01%)
May 23, 2018	78.17	78.42	78.04	78.41	282,529	-0.03(-0.03%)
May 22, 2018	78.85	79.03	78.34	78.44	295,411	-0.29(-0.37%)
May 21, 2018	78.31	78.79	78.28	78.73	633,751	+0.67(+0.86%)
May 18, 2018	78.00	78.18	77.84	78.06	334,246	+0.03(+0.03%)
May 17, 2018	77.92	78.20	77.84	78.03	400,725	+0.09(+0.12%)
May 16, 2018	77.64	78.14	77.64	77.94	362,683	+0.33(+0.43%)
May 15, 2018	77.68	77.73	77.35	77.61	460,418	-0.41(-0.52%)
May 14, 2018	78.23	78.32	77.85	78.01	268,476	-0.11(-0.14%)
May 11, 2018	78.13	78.34	77.93	78.12	303,645	+0.08(+0.10%)
May 10, 2018	77.70	78.21	77.63	78.05	504,590	+0.57(+0.73%)
May 09, 2018	77.13	77.63	77.00	77.48	407,609	+0.40(+0.52%)
May 08, 2018	77.07	77.20	76.74	77.08	446,840	-0.12(-0.15%)
May 07, 2018	77.30	77.51	77.08	77.20	364,279	+0.12(+0.15%)
May 04, 2018	75.89	77.37	75.82	77.08	275,545	+0.97(+1.27%)
May 03, 2018	76.12	76.40	75.41	76.11	544,464	-0.36(-0.47%)
May 02, 2018	76.81	77.06	76.37	76.47	535,298	-0.61(-0.79%)
May 01, 2018	76.99	77.12	76.35	77.08	664,517	+0.03(+0.03%)
Apr 30, 2018	78.03	78.12	77.06	77.06	636,877	-0.76(-0.98%)
Apr 27, 2018	77.37	77.99	77.33	77.82	428,022	+0.29(+0.37%)
Apr 26, 2018	77.22	77.76	76.91	77.53	510,746	+0.36(+0.47%)
Apr 25, 2018	76.83	77.37	76.61	77.17	955,914	+0.21(+0.28%)
Apr 24, 2018	77.65	77.81	76.48	76.95	431,636	-0.47(-0.60%)
Apr 23, 2018	77.45	77.60	77.13	77.42	356,385	+0.09(+0.12%)
Apr 20, 2018	77.93	78.02	77.05	77.33	554,465	-0.64(-0.83%)
Apr 19, 2018	78.38	78.38	77.63	77.97	491,318	-0.48(-0.62%)
Apr 18, 2018	78.67	78.89	78.45	78.45	314,496	-0.13(-0.16%)
Apr 17, 2018	78.55	78.80	78.28	78.58	751,457	+0.37(+0.48%)
Apr 16, 2018	77.78	78.43	77.67	78.21	436,730	+0.83(+1.07%)
Apr 13, 2018	77.77	77.83	77.15	77.38	414,354	-0.08(-0.10%)
Apr 12, 2018	77.67	77.87	77.36	77.45	414,809	+0.09(+0.12%)
Apr 11, 2018	77.28	77.64	77.08	77.36	429,565	-0.25(-0.32%)
Apr 10, 2018	77.46	77.89	77.24	77.61	868,126	+0.81(+1.06%)
Apr 09, 2018	77.12	77.73	76.73	76.79	637,847	-0.01(-0.01%)
Apr 06, 2018	77.69	78.17	76.31	76.80	1,227,678	-1.31(-1.68%)
Apr 05, 2018	77.97	78.32	77.61	78.12	396,645	+0.44(+0.57%)
Apr 04, 2018	76.02	77.80	75.91	77.67	1,006,948	+0.86(+1.11%)
Apr 03, 2018	76.04	77.01	75.89	76.82	1,031,234	+1.08(+1.42%)