S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	72.14	72.14	71.61	71.64	658,756	-0.57(-0.78%)
Apr 27, 2017	72.21	72.36	72.00	72.20	515,452	+0.02(+0.02%)
Apr 26, 2017	72.07	72.49	72.03	72.19	612,861	+0.10(+0.13%)
Apr 25, 2017	71.90	72.24	71.81	72.09	768,404	+0.45(+0.63%)
Apr 24, 2017	71.73	71.82	71.48	71.64	641,304	+0.56(+0.78%)
Apr 21, 2017	71.10	71.23	70.95	71.08	803,635	-0.03(-0.05%)
Apr 20, 2017	70.91	71.25	70.73	71.11	872,997	+0.41(+0.58%)
Apr 19, 2017	70.97	71.06	70.61	70.70	629,903	-0.12(-0.17%)
Apr 18, 2017	70.63	70.90	70.55	70.82	853,398	-0.08(-0.11%)
Apr 17, 2017	70.43	70.90	70.30	70.90	569,758	+0.65(+0.93%)
Apr 13, 2017	70.68	70.76	70.25	70.25	732,107	-0.61(-0.86%)
Apr 12, 2017	71.10	71.14	70.75	70.85	667,181	-0.36(-0.50%)
Apr 11, 2017	70.89	71.21	70.68	71.21	754,067	+0.23(+0.32%)
Apr 10, 2017	70.95	71.22	70.75	70.98	492,115	+0.06(+0.09%)
Apr 07, 2017	70.93	71.11	70.84	70.92	835,985	-0.04(-0.06%)
Apr 06, 2017	70.82	71.12	70.64	70.96	610,349	+0.16(+0.23%)
Apr 05, 2017	71.23	71.54	70.72	70.80	708,471	-0.24(-0.34%)
Apr 04, 2017	70.95	71.09	70.84	71.04	380,930	+0.06(+0.09%)
Apr 03, 2017	71.31	71.40	70.72	70.97	672,280	-0.24(-0.34%)
Mar 31, 2017	71.21	71.51	71.13	71.22	503,212	-0.06(-0.09%)
Mar 30, 2017	71.12	71.35	71.02	71.28	368,805	+0.15(+0.20%)
Mar 29, 2017	71.11	71.23	70.94	71.14	491,219	-0.04(-0.06%)
Mar 28, 2017	70.72	71.31	70.59	71.18	660,223	+0.40(+0.56%)
Mar 27, 2017	70.55	70.88	70.36	70.78	673,747	-0.17(-0.24%)
Mar 24, 2017	71.15	71.33	70.73	70.95	844,994	-0.15(-0.22%)
Mar 23, 2017	70.98	71.53	70.93	71.10	640,945	+0.06(+0.09%)
Mar 22, 2017	71.00	71.07	70.68	71.04	959,384	+0.06(+0.09%)
Mar 21, 2017	71.80	71.86	70.92	70.97	1,066,150	-0.67(-0.94%)
Mar 20, 2017	71.88	71.97	71.52	71.65	598,126	-0.23(-0.32%)
Mar 17, 2017	71.88	72.05	71.69	71.88	710,451	+0.12(+0.17%)
Mar 16, 2017	71.97	72.09	71.62	71.76	749,670	-0.14(-0.19%)
Mar 15, 2017	71.20	72.07	71.17	71.90	739,745	+0.87(+1.22%)
Mar 14, 2017	70.92	71.11	70.82	71.03	960,815	-0.18(-0.25%)
Mar 13, 2017	71.15	71.24	71.03	71.21	561,128	+0.07(+0.10%)
Mar 10, 2017	71.02	71.17	70.79	71.13	739,712	+0.47(+0.67%)
Mar 09, 2017	70.82	70.96	70.47	70.66	788,883	-0.14(-0.19%)
Mar 08, 2017	71.12	71.13	70.80	70.80	750,679	-0.33(-0.46%)
Mar 07, 2017	71.29	71.31	71.10	71.13	659,390	-0.23(-0.32%)
Mar 06, 2017	71.34	71.47	71.18	71.35	855,277	-0.25(-0.35%)
Mar 03, 2017	71.70	71.76	71.33	71.60	669,944	-0.14(-0.19%)
Mar 02, 2017	72.11	72.11	71.68	71.74	670,511	-0.42(-0.58%)
Mar 01, 2017	71.81	72.30	71.73	72.15	1,349,724	+0.78(+1.09%)
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%)