S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	85.97	86.16	85.79	85.84	718,318	-0.17(-0.20%)
Feb 27, 2019	85.66	86.09	85.52	86.02	560,326	+0.21(+0.24%)
Feb 26, 2019	86.11	86.25	85.79	85.81	751,403	-0.30(-0.35%)
Feb 25, 2019	86.54	86.64	86.00	86.11	550,150	-0.13(-0.15%)
Feb 22, 2019	85.97	86.27	85.77	86.24	1,441,852	+0.43(+0.50%)
Feb 21, 2019	85.64	85.90	85.46	85.81	592,096	-0.02(-0.02%)
Feb 20, 2019	85.53	85.94	85.39	85.83	709,568	+0.25(+0.29%)
Feb 19, 2019	85.06	85.74	85.01	85.58	816,193	+0.31(+0.37%)
Feb 15, 2019	84.73	85.27	84.73	85.26	583,279	+0.99(+1.17%)
Feb 14, 2019	84.32	84.67	84.02	84.28	760,015	-0.43(-0.51%)
Feb 13, 2019	84.55	84.83	84.32	84.71	629,918	+0.35(+0.41%)
Feb 12, 2019	83.86	84.49	83.78	84.36	932,310	+0.93(+1.11%)
Feb 11, 2019	83.21	83.50	82.98	83.44	723,659	+0.35(+0.43%)
Feb 08, 2019	82.87	83.11	82.44	83.08	681,821	+0.01(+0.01%)
Feb 07, 2019	82.80	83.16	82.48	83.07	948,728	+0.01(+0.01%)
Feb 06, 2019	83.14	83.25	82.88	83.07	1,616,104	-0.20(-0.24%)
Feb 05, 2019	82.94	83.33	82.83	83.26	1,089,333	+0.29(+0.35%)
Feb 04, 2019	82.43	82.97	82.10	82.97	1,217,177	+0.54(+0.65%)
Feb 01, 2019	82.51	82.70	82.05	82.43	1,687,571	+0.09(+0.11%)
Jan 31, 2019	81.40	82.46	81.26	82.35	1,779,330	+0.71(+0.87%)
Jan 30, 2019	81.40	81.94	80.95	81.64	1,090,021	+0.31(+0.38%)
Jan 29, 2019	81.11	81.43	81.02	81.33	1,145,608	+0.35(+0.43%)
Jan 28, 2019	80.81	80.99	80.37	80.98	799,235	-0.21(-0.26%)
Jan 25, 2019	81.35	81.66	81.07	81.19	1,019,381	+0.22(+0.27%)
Jan 24, 2019	81.06	81.13	80.55	80.97	1,272,547	-0.24(-0.30%)
Jan 23, 2019	81.36	81.56	80.56	81.21	717,304	+0.16(+0.19%)
Jan 22, 2019	81.52	81.57	80.55	81.06	1,592,072	-0.83(-1.01%)
Jan 18, 2019	81.24	82.04	81.16	81.89	1,326,559	+1.20(+1.49%)
Jan 17, 2019	79.85	80.89	79.82	80.68	806,276	+0.62(+0.78%)
Jan 16, 2019	79.78	80.25	79.76	80.06	1,031,206	+0.31(+0.39%)
Jan 15, 2019	79.23	79.78	79.23	79.75	726,751	+0.46(+0.58%)
Jan 14, 2019	79.22	79.52	79.07	79.29	670,047	-0.38(-0.48%)
Jan 11, 2019	79.52	79.69	79.25	79.67	598,644	-0.09(-0.11%)
Jan 10, 2019	78.82	79.82	78.72	79.76	1,103,424	+0.61(+0.77%)
Jan 09, 2019	79.27	79.46	78.76	79.15	1,464,472	+0.10(+0.13%)
Jan 08, 2019	78.59	79.11	78.33	79.05	997,932	+0.97(+1.24%)
Jan 07, 2019	77.85	78.68	77.51	78.08	1,523,430	+0.31(+0.40%)
Jan 04, 2019	76.63	77.96	76.56	77.77	1,601,506	+1.77(+2.32%)
Jan 03, 2019	76.81	77.03	75.89	76.00	1,270,677	-0.97(-1.26%)
Jan 02, 2019	76.63	77.20	76.10	76.97	1,010,942	-0.52(-0.67%)
Dec 31, 2018	77.17	77.49	76.53	77.49	2,195,760	+0.63(+0.82%)
Dec 28, 2018	77.15	77.75	76.56	76.86	4,867,016	-0.03(-0.05%)
Dec 27, 2018	75.29	76.89	74.43	76.89	3,959,987	+0.77(+1.01%)
Dec 26, 2018	73.68	76.13	72.95	76.12	3,590,816	+2.75(+3.75%)
Dec 24, 2018	75.44	75.57	73.36	73.37	1,838,329	-2.42(-3.19%)
Dec 21, 2018	76.99	78.08	75.65	75.79	2,755,126	-0.88(-1.14%)
Dec 20, 2018	77.12	77.57	75.85	76.66	4,927,533	-0.76(-0.98%)
Dec 19, 2018	78.34	79.47	77.01	77.42	4,356,509	-0.83(-1.07%)
Dec 18, 2018	78.90	79.29	77.93	78.25	1,419,502	-0.29(-0.37%)
Dec 17, 2018	80.12	80.21	78.12	78.54	4,291,518	-1.76(-2.19%)
Dec 14, 2018	80.67	81.04	80.06	80.30	3,145,918	-0.83(-1.03%)
Dec 13, 2018	81.40	81.68	80.89	81.14	626,940	-0.09(-0.11%)
Dec 12, 2018	81.75	81.98	81.21	81.22	725,628	+0.22(+0.28%)
Dec 11, 2018	81.67	82.05	80.61	81.00	957,705	+0.09(+0.12%)
Dec 10, 2018	81.18	81.27	79.63	80.91	723,028	-0.27(-0.34%)
Dec 07, 2018	82.28	82.78	80.87	81.18	812,435	-1.19(-1.45%)
Dec 06, 2018	81.75	82.37	80.27	82.37	1,396,245	-0.15(-0.19%)
Dec 04, 2018	84.68	84.81	82.39	82.53	1,512,783	-2.17(-2.56%)