S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	71.45	71.51	71.28	71.38	1,063,165	-0.34(-0.47%)
Feb 27, 2017	71.63	71.80	71.46	71.71	946,887	+0.09(+0.12%)
Feb 24, 2017	71.29	71.64	71.20	71.62	921,562	+0.13(+0.18%)
Feb 23, 2017	71.54	71.62	71.25	71.50	879,005	+0.10(+0.14%)
Feb 22, 2017	71.31	71.50	71.17	71.40	529,538	+0.01(+0.01%)
Feb 21, 2017	71.06	71.44	71.01	71.39	1,125,883	+0.42(+0.59%)
Feb 17, 2017		70.97	70.97	70.97	0	+0.23(+0.32%)
Feb 16, 2017	70.65	70.76	70.39	70.75	1,073,884	+0.12(+0.17%)
Feb 15, 2017	70.23	70.68	70.11	70.63	752,544	+0.32(+0.46%)
Feb 14, 2017	70.16	70.32	69.94	70.31	1,020,154	+0.03(+0.05%)
Feb 13, 2017	70.19	70.37	70.10	70.27	923,585	+0.28(+0.40%)
Feb 10, 2017	69.75	70.06	69.69	69.99	805,585	+0.35(+0.50%)
Feb 09, 2017		69.72	69.28	69.65	1,421,422	+0.35(+0.50%)
Feb 08, 2017	69.17	69.33	69.04	69.30	1,170,126	+0.10(+0.15%)
Feb 07, 2017	69.23	69.38	69.09	69.20	847,911	+0.13(+0.19%)
Feb 06, 2017	69.20	69.37	69.03	69.07	1,246,043	-0.27(-0.38%)
Feb 03, 2017	69.16	69.43	69.07	69.33	1,091,472	+0.47(+0.69%)
Feb 02, 2017	68.74	68.99	68.60	68.86	1,393,978	+0.06(+0.09%)
Feb 01, 2017	69.26	69.41	68.62	68.79	949,878	-0.50(-0.72%)
Jan 31, 2017	69.06	69.32	68.93	69.29	1,101,850	+0.11(+0.16%)
Jan 30, 2017	69.33	69.36	68.94	69.18	967,924	-0.35(-0.51%)
Jan 27, 2017	69.69	69.74	69.37	69.53	699,907	-0.27(-0.38%)
Jan 26, 2017	69.89	69.95	69.63	69.80	1,351,040	-0.11(-0.16%)
Jan 25, 2017	69.73	69.95	69.63	69.91	893,676	+0.42(+0.60%)
Jan 24, 2017	69.06	69.56	69.04	69.49	1,056,839	+0.54(+0.78%)
Jan 23, 2017	69.01	69.08	68.72	68.95	1,549,414	-0.10(-0.14%)
Jan 20, 2017	69.02	69.25	68.84	69.05	3,474,892	+0.23(+0.34%)
Jan 19, 2017	69.21	69.29	68.62	68.82	676,265	-0.42(-0.60%)
Jan 18, 2017	69.19	69.32	69.00	69.24	656,976	+0.12(+0.17%)
Jan 17, 2017	69.00	69.30	68.89	69.12	958,936	-0.02(-0.03%)
Jan 13, 2017		69.14	69.14	69.14	0	+0.12(+0.17%)
Jan 12, 2017	69.04	69.10	68.46	69.02	2,013,061	-0.09(-0.13%)
Jan 11, 2017	68.86	69.13	68.75	69.11	1,530,892	+0.26(+0.37%)
Jan 10, 2017	68.85	69.09	68.72	68.85	1,019,545	+0.03(+0.05%)
Jan 09, 2017	69.36	69.36	68.81	68.82	1,434,893	-0.61(-0.88%)
Jan 06, 2017	69.36	69.62	69.15	69.43	1,074,758	+0.07(+0.10%)
Jan 05, 2017	69.56	69.56	69.15	69.36	1,015,614	-0.23(-0.32%)
Jan 04, 2017	69.11	69.66	69.11	69.58	1,158,756	+0.59(+0.86%)
Jan 03, 2017	69.08	69.16	68.60	68.99	1,227,586	+0.19(+0.28%)
Dec 30, 2016		68.79	68.79	68.79	0	-0.12(-0.17%)
Dec 29, 2016	68.75	69.01	68.75	68.91	757,849	+0.19(+0.28%)
Dec 28, 2016	69.39	69.42	68.65	68.72	1,226,402	-0.58(-0.84%)
Dec 27, 2016	69.20	69.40	69.16	69.30	1,016,405	+0.18(+0.27%)
Dec 23, 2016		69.12	69.12	69.12	0	+0.06(+0.09%)
Dec 22, 2016	69.16	69.28	68.88	69.05	831,916	-0.17(-0.24%)
Dec 21, 2016	69.47	69.55	69.20	69.22	1,008,512	-0.24(-0.35%)
Dec 20, 2016	69.47	69.59	69.28	69.46	1,015,251	+0.16(+0.23%)
Dec 19, 2016	68.98	69.30	68.91	69.30	1,419,852	+0.43(+0.62%)
Dec 16, 2016	68.95	69.33	68.78	68.87	1,651,142	+0.02(+0.03%)
Dec 15, 2016	68.73	69.18	68.55	68.85	1,138,474	+0.12(+0.17%)
Dec 14, 2016	69.66	69.82	68.64	68.73	1,144,755	-0.97(-1.39%)
Dec 13, 2016	69.62	69.80	69.42	69.70	1,135,663	+0.26(+0.38%)
Dec 12, 2016	69.44	69.66	69.25	69.44	2,466,197	-0.02(-0.03%)
Dec 09, 2016	69.30	69.48	69.24	69.46	2,635,686	+0.12(+0.17%)
Dec 08, 2016	69.04	69.51	68.83	69.34	1,130,018	+0.28(+0.41%)
Dec 07, 2016	68.10	69.06	68.09	69.06	866,182	+0.94(+1.38%)
Dec 06, 2016	67.88	68.11	67.70	68.11	830,859	+0.32(+0.47%)
Dec 05, 2016	67.70	67.83	67.62	67.80	1,177,747	+0.34(+0.50%)
Dec 02, 2016	67.42	67.73	67.28	67.46	1,128,441	+0.05(+0.07%)