S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	83.73	84.85	82.52	84.50	3,708,756	-1.78(-2.06%)
Feb 27, 2020	88.56	89.75	86.24	86.28	1,766,988	-3.64(-4.05%)
Feb 26, 2020	91.12	91.94	89.91	89.92	1,706,946	-0.81(-0.89%)
Feb 25, 2020	93.78	93.84	90.61	90.73	1,395,234	-2.81(-3.00%)
Feb 24, 2020	93.82	94.17	93.23	93.54	1,003,879	-2.35(-2.45%)
Feb 21, 2020	96.12	96.13	95.62	95.89	579,092	-0.62(-0.64%)
Feb 20, 2020	96.16	96.64	95.68	96.51	518,169	+0.30(+0.31%)
Feb 19, 2020	96.38	96.50	96.21	96.21	371,258	-0.04(-0.04%)
Feb 18, 2020	96.57	96.60	95.84	96.25	569,785	-0.35(-0.36%)
Feb 14, 2020	96.53	96.60	96.18	96.59	500,273	+0.12(+0.12%)
Feb 13, 2020	96.12	96.60	95.87	96.48	384,381	+0.07(+0.07%)
Feb 12, 2020	96.46	96.51	96.12	96.40	507,625	+0.41(+0.43%)
Feb 11, 2020	95.95	96.39	95.93	96.00	513,121	+0.31(+0.32%)
Feb 10, 2020	95.27	95.69	95.22	95.69	392,787	+0.28(+0.29%)
Feb 07, 2020	95.78	95.82	95.25	95.41	571,322	-0.61(-0.64%)
Feb 06, 2020	96.44	96.59	95.96	96.02	482,721	-0.03(-0.03%)
Feb 05, 2020	95.12	96.13	95.12	96.05	507,931	+1.57(+1.66%)
Feb 04, 2020	94.35	94.89	94.35	94.48	601,664	+1.07(+1.15%)
Feb 03, 2020	93.24	93.92	93.13	93.40	636,964	+0.62(+0.67%)
Jan 31, 2020	94.27	94.36	92.59	92.78	1,347,236	-1.79(-1.90%)
Jan 30, 2020	93.64	94.63	93.33	94.58	892,824	+0.51(+0.54%)
Jan 29, 2020	94.71	94.77	94.07	94.07	541,737	-0.54(-0.57%)
Jan 28, 2020	94.50	94.97	94.35	94.61	643,397	+0.50(+0.53%)
Jan 27, 2020	94.10	94.54	93.87	94.11	1,056,033	-0.99(-1.04%)
Jan 24, 2020	96.15	96.15	94.66	95.10	662,189	-0.94(-0.98%)
Jan 23, 2020	95.76	96.12	95.12	96.04	848,676	+0.01(+0.01%)
Jan 22, 2020	96.23	96.50	95.96	96.03	625,695	+0.16(+0.17%)
Jan 21, 2020	95.96	96.14	95.54	95.87	773,804	-0.35(-0.36%)
Jan 17, 2020	96.35	96.40	96.06	96.22	500,273	-0.12(-0.12%)
Jan 16, 2020	95.81	96.33	95.77	96.33	777,289	+0.90(+0.94%)
Jan 15, 2020	95.19	95.82	95.15	95.44	1,737,589	+0.18(+0.19%)
Jan 14, 2020	95.16	95.41	94.96	95.26	775,242	-0.01(-0.01%)
Jan 13, 2020	94.72	95.29	94.58	95.27	913,475	+0.68(+0.72%)
Jan 10, 2020	94.99	95.11	94.43	94.58	688,987	-0.31(-0.33%)
Jan 09, 2020	94.90	94.94	94.55	94.89	467,289	+0.25(+0.26%)
Jan 08, 2020	94.36	95.05	94.29	94.65	726,013	+0.28(+0.30%)
Jan 07, 2020	94.58	94.63	94.20	94.36	816,189	-0.43(-0.45%)
Jan 06, 2020	94.40	94.82	94.24	94.79	769,909	-0.06(-0.07%)
Jan 03, 2020	94.44	95.02	94.43	94.85	590,014	-0.44(-0.46%)
Jan 02, 2020	95.92	95.92	94.71	95.29	1,862,598	-0.25(-0.26%)
Dec 31, 2019	95.21	95.60	95.19	95.53	336,780	+0.20(+0.21%)
Dec 30, 2019	95.69	95.72	95.22	95.33	316,903	-0.27(-0.28%)
Dec 27, 2019	95.69	95.73	95.47	95.60	355,021	+0.05(+0.06%)
Dec 26, 2019	95.45	95.54	95.24	95.54	414,819	+0.20(+0.20%)
Dec 24, 2019	95.59	95.61	95.23	95.35	374,276	-0.07(-0.07%)
Dec 23, 2019	95.68	95.70	95.36	95.42	569,824	-0.13(-0.14%)
Dec 20, 2019	95.36	95.79	95.34	95.55	366,394	+0.54(+0.57%)
Dec 19, 2019	94.90	95.13	94.85	95.01	305,830	+0.11(+0.11%)
Dec 18, 2019	95.05	95.07	94.66	94.90	420,268	-0.04(-0.04%)
Dec 17, 2019	95.04	95.17	94.89	94.94	320,189	+0.03(+0.03%)
Dec 16, 2019	94.85	95.16	94.84	94.91	369,520	+0.56(+0.59%)
Dec 13, 2019	94.83	95.07	94.05	94.36	334,850	-0.56(-0.59%)
Dec 12, 2019	94.07	95.16	94.00	94.92	476,419	+0.88(+0.94%)
Dec 11, 2019	94.01	94.21	93.78	94.04	339,695	+0.17(+0.18%)
Dec 10, 2019	94.09	94.19	93.69	93.87	445,034	-0.28(-0.30%)
Dec 09, 2019	94.11	94.35	94.04	94.15	323,612	-0.04(-0.05%)
Dec 06, 2019	94.00	94.55	93.92	94.20	448,282	+0.77(+0.82%)
Dec 05, 2019	93.42	93.47	93.03	93.43	385,631	+0.22(+0.24%)
Dec 04, 2019	92.82	93.61	92.71	93.21	419,324	+0.73(+0.79%)
Dec 03, 2019	92.45	92.55	91.90	92.48	543,401	-0.59(-0.63%)