S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	87.22	87.22	86.40	86.42	1,064,393	-0.89(-1.02%)
Aug 28, 2020	87.11	87.35	86.42	87.31	404,061	+0.49(+0.57%)
Aug 27, 2020	86.39	87.37	86.34	86.82	652,603	+0.65(+0.76%)
Aug 26, 2020	86.53	86.53	85.90	86.16	816,850	-0.57(-0.65%)
Aug 25, 2020	87.36	87.53	86.42	86.73	592,131	-0.34(-0.39%)
Aug 24, 2020	85.99	87.07	85.64	87.07	475,718	+1.44(+1.69%)
Aug 21, 2020	85.61	85.87	85.26	85.63	502,846	-0.19(-0.22%)
Aug 20, 2020	85.87	86.25	85.58	85.81	479,657	-0.63(-0.73%)
Aug 19, 2020	86.98	87.36	86.29	86.44	508,151	-0.39(-0.45%)
Aug 18, 2020	87.38	87.49	86.73	86.84	484,073	-0.60(-0.69%)
Aug 17, 2020	87.68	87.83	87.20	87.44	424,398	-0.15(-0.17%)
Aug 14, 2020	87.20	88.00	86.93	87.59	682,801	+0.16(+0.18%)
Aug 13, 2020	87.75	88.05	87.29	87.43	589,908	-0.76(-0.86%)
Aug 12, 2020	88.51	88.68	87.82	88.19	666,595	+0.47(+0.53%)
Aug 11, 2020	88.42	89.20	87.50	87.73	678,072	+0.05(+0.06%)
Aug 10, 2020	86.74	87.85	86.74	87.67	673,658	+1.09(+1.25%)
Aug 07, 2020	84.83	86.60	84.83	86.59	539,417	+1.48(+1.74%)
Aug 06, 2020	84.94	85.42	84.73	85.11	453,597	-0.11(-0.13%)
Aug 05, 2020	84.94	85.48	84.87	85.21	537,787	+0.72(+0.85%)
Aug 04, 2020	83.90	84.52	83.78	84.50	601,727	+0.33(+0.39%)
Aug 03, 2020	84.04	84.31	83.48	84.16	491,527	+0.25(+0.30%)
Jul 31, 2020	83.90	84.00	82.68	83.91	769,656	-0.35(-0.42%)
Jul 30, 2020	84.51	84.67	83.46	84.26	607,120	-1.28(-1.50%)
Jul 29, 2020	84.58	85.71	84.47	85.55	435,435	+1.24(+1.47%)
Jul 28, 2020	84.31	84.92	84.14	84.31	692,281	-0.16(-0.19%)
Jul 27, 2020	84.21	84.51	83.55	84.47	568,429	+0.27(+0.32%)
Jul 24, 2020	84.64	85.11	84.05	84.20	399,936	-0.48(-0.57%)
Jul 23, 2020	84.51	85.20	84.23	84.68	1,121,781	+0.13(+0.15%)
Jul 22, 2020	83.87	84.61	83.65	84.56	542,657	+0.47(+0.55%)
Jul 21, 2020	83.29	84.51	83.24	84.09	1,171,866	+1.42(+1.71%)
Jul 20, 2020	83.64	83.72	82.58	82.68	540,612	-1.26(-1.50%)
Jul 17, 2020	84.18	84.51	83.70	83.93	600,740	+0.05(+0.06%)
Jul 16, 2020	83.62	84.58	83.33	83.88	951,093	-0.03(-0.03%)
Jul 15, 2020	83.64	84.21	83.15	83.90	1,213,797	+1.70(+2.07%)
Jul 14, 2020	80.99	82.27	80.59	82.20	927,890	+1.12(+1.38%)
Jul 13, 2020	81.38	82.33	80.81	81.08	954,997	+0.23(+0.29%)
Jul 10, 2020	79.17	80.90	79.17	80.85	981,164	+1.70(+2.15%)
Jul 09, 2020	80.86	80.98	78.59	79.14	1,067,768	-1.79(-2.22%)
Jul 08, 2020	81.12	81.58	80.33	80.94	698,177	-0.08(-0.10%)
Jul 07, 2020	81.69	81.75	80.87	81.02	872,866	-1.33(-1.61%)
Jul 06, 2020	83.03	83.32	82.00	82.34	803,931	+0.66(+0.81%)
Jul 02, 2020	82.35	83.12	81.52	81.68	1,163,572	+0.49(+0.61%)
Jul 01, 2020	81.87	82.32	80.97	81.19	978,002	-0.61(-0.75%)
Jun 30, 2020	80.60	82.17	80.50	81.80	1,303,919	+1.01(+1.25%)
Jun 29, 2020	79.38	80.87	79.20	80.78	926,595	+2.06(+2.62%)
Jun 26, 2020	80.13	80.18	78.53	78.72	851,494	-1.78(-2.21%)
Jun 25, 2020	79.44	80.55	78.94	80.50	1,496,383	+0.85(+1.07%)
Jun 24, 2020	81.41	81.49	78.98	79.64	1,717,771	-2.44(-2.97%)
Jun 23, 2020	83.12	83.38	82.05	82.08	765,549	-0.12(-0.14%)
Jun 22, 2020	81.95	82.49	81.03	82.20	967,042	-0.12(-0.14%)
Jun 19, 2020	84.12	84.16	81.85	82.32	1,215,083	-0.75(-0.91%)
Jun 18, 2020	82.44	83.61	82.26	83.07	774,283	+0.06(+0.08%)
Jun 17, 2020	84.20	84.20	82.90	83.01	699,613	-0.93(-1.11%)
Jun 16, 2020	84.98	85.26	82.74	83.94	1,483,673	+1.76(+2.15%)
Jun 15, 2020	79.22	82.74	78.60	82.18	1,046,877	+0.99(+1.22%)
Jun 12, 2020	82.54	82.80	79.35	81.19	1,658,774	+1.27(+1.59%)
Jun 11, 2020	82.57	82.99	79.70	79.92	1,489,811	-5.65(-6.61%)
Jun 10, 2020	87.79	87.79	85.57	85.57	689,662	-2.30(-2.61%)
Jun 09, 2020	88.41	88.47	87.42	87.87	822,627	-1.77(-1.98%)
Jun 08, 2020	88.76	89.65	88.64	89.64	907,993	+1.65(+1.87%)
Jun 05, 2020	87.85	89.22	87.60	87.99	1,391,914	+2.91(+3.42%)
Jun 04, 2020	84.28	85.13	83.71	85.08	593,515	+0.34(+0.40%)
Jun 03, 2020	83.28	85.06	83.25	84.74	1,052,805	+2.48(+3.01%)
Jun 02, 2020	81.95	82.57	81.82	82.27	1,269,907	+0.70(+0.86%)