S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	78.36	78.50	77.25	77.26	917,400	-0.84(-1.08%)
Feb 27, 2018	79.36	79.57	78.11	78.11	792,881	-1.16(-1.47%)
Feb 26, 2018	78.86	79.29	78.52	79.27	1,138,675	+0.63(+0.80%)
Feb 23, 2018	77.87	78.66	77.85	78.64	687,408	+1.03(+1.33%)
Feb 22, 2018			77.47	77.61	1,042,382	+0.28(+0.36%)
Feb 21, 2018	77.85	78.61	77.33	77.33	609,763	-0.49(-0.63%)
Feb 20, 2018	78.50	78.68	77.65	77.82	732,158	-1.05(-1.33%)
Feb 16, 2018		78.87	78.87	78.87	0	+0.33(+0.42%)
Feb 15, 2018	77.99	78.54	77.69	78.54	647,726	+0.88(+1.13%)
Feb 14, 2018	76.64	77.79	76.39	77.66	875,082	+0.60(+0.78%)
Feb 13, 2018		77.23		77.06	760,768	+0.17(+0.22%)
Feb 12, 2018	76.61	77.27	76.02	76.89	860,574	+0.67(+0.89%)
Feb 09, 2018	75.73	76.75	74.17	76.22	1,742,338	+1.15(+1.53%)
Feb 08, 2018	77.21	77.35	75.07	75.07	1,047,635	-2.09(-2.71%)
Feb 07, 2018	77.16	78.20	77.04	77.16	952,384	-0.11(-0.14%)
Feb 06, 2018	75.40	77.53	74.97	77.27	2,978,277	-0.25(-0.33%)
Feb 05, 2018	78.87	79.34	76.57	77.53	2,169,194	-1.77(-2.23%)
Feb 02, 2018	80.32	80.40	79.26	79.30	1,268,508	-1.46(-1.81%)