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%)
Feb 01, 2018	81.01	81.20	80.57	80.76	942,127	-0.47(-0.58%)
Jan 31, 2018	81.53	81.71	80.82	81.23	883,195	-0.13(-0.16%)
Jan 30, 2018	81.75	81.81	81.29	81.35	1,087,114	-0.80(-0.98%)
Jan 29, 2018	82.69	82.75	82.16	82.16	1,159,580	-0.73(-0.87%)
Jan 26, 2018	82.48	82.89	82.26	82.88	607,515	+0.46(+0.55%)
Jan 25, 2018	82.14	82.44	81.86	82.42	599,940	+0.59(+0.72%)
Jan 24, 2018	81.98	82.14	81.55	81.83	589,905	+0.16(+0.20%)
Jan 23, 2018	81.62	81.78	81.48	81.67	801,441	+0.02(+0.02%)
Jan 22, 2018	81.26	81.67	81.19	81.66	1,018,939	+0.39(+0.48%)
Jan 19, 2018	80.86	81.27	80.80	81.27	978,213	+0.53(+0.66%)
Jan 18, 2018	80.96	81.09	80.56	80.74	1,075,169	-0.30(-0.37%)
Jan 17, 2018	80.66	81.24	80.60	81.04	598,952	+0.64(+0.80%)
Jan 16, 2018	80.92	81.19	80.24	80.40	670,640	-0.32(-0.40%)
Jan 12, 2018		80.72	80.72	80.72	0	+0.21(+0.26%)
Jan 11, 2018	79.99	80.51	79.95	80.51	934,587	+0.65(+0.81%)
Jan 10, 2018				79.86	763,308	-0.43(-0.54%)
Jan 09, 2018	80.63	80.68	80.27	80.29	975,324	-0.19(-0.24%)
Jan 08, 2018	80.17	80.53	80.08	80.49	927,071	+0.30(+0.38%)
Jan 05, 2018	80.00	80.21	79.84	80.18	497,580	+0.30(+0.37%)
Jan 04, 2018	79.95	80.11	79.85	79.89	741,203	+0.11(+0.14%)
Jan 03, 2018	79.85	79.90	79.61	79.78	699,087	+0.03(+0.04%)
Jan 02, 2018	79.90	79.95	79.78	79.74	1,116,535	+0.07(+0.08%)
Dec 29, 2017		79.68	79.68	79.68	0	-0.21(-0.26%)
Dec 28, 2017	79.73	79.90	79.57	79.89	527,267	+0.22(+0.28%)
Dec 27, 2017	79.69	79.84	79.56	79.67	992,688	+0.11(+0.14%)
Dec 26, 2017	79.52	79.73	79.40	79.56	754,421	+0.16(+0.20%)
Dec 22, 2017	79.39	79.44	79.20	79.40	565,992	+0.12(+0.15%)
Dec 21, 2017	79.35	79.45	79.23	79.28	851,839	+0.10(+0.13%)
Dec 20, 2017	79.45	79.52	79.16	79.18	467,032	-0.07(-0.09%)
Dec 19, 2017	79.68	79.72	79.25	79.25	558,398	-0.24(-0.31%)
Dec 18, 2017	79.40	79.81	79.31	79.49	564,420	+0.41(+0.52%)
Dec 15, 2017	78.68	79.39	78.68	79.08	663,579	+0.74(+0.95%)
Dec 14, 2017	79.02	79.02	78.33	78.34	443,658	-0.59(-0.75%)
Dec 13, 2017	78.86	79.15	78.75	78.92	579,240	+0.13(+0.17%)
Dec 12, 2017	78.92	79.04	78.76	78.79	346,347	-0.08(-0.10%)
Dec 11, 2017	79.01	79.04	78.75	78.88	521,307	-0.10(-0.12%)
Dec 08, 2017	78.78	78.99	78.54	78.97	449,584	+0.35(+0.45%)
Dec 07, 2017	78.39	78.75	78.38	78.62	418,590	+0.16(+0.21%)
Dec 06, 2017	78.66	78.81	78.43	78.46	435,737	-0.22(-0.28%)
Dec 05, 2017	79.28	79.39	78.65	78.68	664,996	-0.49(-0.62%)
Dec 04, 2017	78.84	79.59	78.77	79.17	593,979	+0.66(+0.84%)