S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		77.36	77.36	77.36	0	+0.72(+0.94%)
Mar 28, 2018	76.41	77.09	76.41	76.64	1,313,846	+0.44(+0.58%)
Mar 27, 2018	76.79	77.24	75.92	76.20	696,186	-0.43(-0.56%)
Mar 26, 2018	75.92	76.71	75.63	76.64	672,786	+1.44(+1.92%)
Mar 23, 2018	76.59	76.93	75.14	75.19	638,725	-1.33(-1.74%)
Mar 22, 2018	77.68	77.85	76.47	76.52	603,262	-1.63(-2.08%)
Mar 21, 2018	78.27	78.68	78.07	78.15	450,656	-0.08(-0.10%)
Mar 20, 2018	78.48	78.71	78.06	78.23	492,818	-0.14(-0.18%)
Mar 19, 2018	78.83	78.98	77.95	78.37	588,907	-0.65(-0.83%)
Mar 16, 2018	78.60	79.20	78.42	79.03	480,653	+0.46(+0.59%)
Mar 15, 2018	78.93	79.08	78.44	78.56	382,962	-0.28(-0.35%)
Mar 14, 2018	79.50	79.54	78.70	78.84	479,745	-0.44(-0.55%)
Mar 13, 2018	79.70	79.91	79.10	79.28	483,910	-0.13(-0.16%)
Mar 12, 2018	79.46	79.72	79.23	79.41	489,425	+0.03(+0.04%)
Mar 09, 2018	78.74	79.40	78.56	79.37	643,048	+0.92(+1.17%)
Mar 08, 2018	78.43	78.52	78.07	78.45	417,192	+0.19(+0.25%)
Mar 07, 2018		78.41		78.26	656,834	-0.03(-0.03%)
Mar 06, 2018	78.17	78.34	77.62	78.28	482,176	+0.28(+0.36%)
Mar 05, 2018	76.72	78.17	76.52	78.01	644,268	+1.00(+1.29%)
Mar 02, 2018	76.34	77.18	76.19	77.01	858,826	+0.27(+0.35%)