S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	121.47	121.62	120.16	121.12	811,837	-0.91(-0.75%)
Dec 29, 2022	121.06	122.38	121.06	122.03	592,949	+1.57(+1.30%)
Dec 28, 2022	122.29	122.62	120.46	120.46	527,945	-1.63(-1.33%)
Dec 27, 2022	121.80	122.34	121.36	122.09	383,421	+0.41(+0.33%)
Dec 23, 2022	120.75	121.72	120.38	121.68	469,947	+0.86(+0.71%)
Dec 22, 2022	120.92	121.01	119.03	120.82	631,566	-0.80(-0.66%)
Dec 21, 2022	120.86	121.84	120.86	121.63	1,045,164	+1.72(+1.44%)
Dec 20, 2022	119.61	120.42	119.25	119.90	663,643	+0.09(+0.07%)
Dec 19, 2022	120.35	120.89	119.14	119.82	833,184	-0.44(-0.37%)
Dec 16, 2022	120.37	121.06	119.39	120.26	766,651	-1.38(-1.13%)
Dec 15, 2022	122.77	123.04	121.22	121.64	637,275	-2.53(-2.04%)
Dec 14, 2022	124.87	125.79	123.45	124.16	664,008	-0.79(-0.63%)
Dec 13, 2022	126.92	127.18	124.19	124.95	1,125,148	+0.52(+0.42%)
Dec 12, 2022	123.41	124.48	122.91	124.43	526,792	+1.28(+1.04%)
Dec 09, 2022	123.60	124.12	123.04	123.16	472,915	-0.78(-0.63%)
Dec 08, 2022	123.77	124.31	123.41	123.93	455,130	+0.59(+0.48%)
Dec 07, 2022	123.18	124.18	123.09	123.35	457,260	-0.04(-0.03%)
Dec 06, 2022	124.09	124.37	122.57	123.39	465,112	-0.84(-0.67%)
Dec 05, 2022	125.48	125.48	123.84	124.22	613,141	-2.26(-1.79%)
Dec 02, 2022	125.03	126.80	125.03	126.48	505,038	+0.27(+0.21%)
Dec 01, 2022	126.67	127.33	125.78	126.21	504,146	-0.01(-0.01%)
Nov 30, 2022	124.08	126.22	122.81	126.22	552,255	+2.19(+1.77%)
Nov 29, 2022	123.72	124.25	123.50	124.03	430,817	+0.14(+0.12%)
Nov 28, 2022	125.39	125.62	123.64	123.89	699,645	-2.19(-1.74%)
Nov 25, 2022	125.73	126.22	125.72	126.08	218,194	+0.41(+0.33%)
Nov 23, 2022	125.33	125.92	125.02	125.66	312,632	+0.08(+0.06%)
Nov 22, 2022	124.52	125.64	124.52	125.59	492,975	+1.48(+1.19%)
Nov 21, 2022	123.18	124.20	123.14	124.11	374,775	+0.63(+0.51%)
Nov 18, 2022	122.97	123.84	122.55	123.47	966,060	+1.21(+0.99%)
Nov 17, 2022	121.39	122.30	120.93	122.26	424,787	-0.36(-0.29%)
Nov 16, 2022	122.95	123.35	122.38	122.62	485,647	-0.84(-0.68%)
Nov 15, 2022	123.72	124.29	122.28	123.45	749,206	+1.08(+0.88%)
Nov 14, 2022	122.97	124.23	122.38	122.38	695,498	-0.98(-0.80%)
Nov 11, 2022	122.85	123.62	122.19	123.36	534,475	+0.97(+0.79%)
Nov 10, 2022	120.17	122.47	119.97	122.39	844,979	+5.40(+4.62%)
Nov 09, 2022	118.14	118.78	116.78	116.98	516,002	-1.75(-1.47%)
Nov 08, 2022	118.34	119.62	117.64	118.73	622,709	+0.58(+0.49%)
Nov 07, 2022	117.76	118.32	116.99	118.16	668,429	+0.79(+0.67%)
Nov 04, 2022	116.88	117.88	115.55	117.37	619,120	+1.91(+1.66%)
Nov 03, 2022	114.69	116.11	113.94	115.45	513,217	-0.28(-0.24%)
Nov 02, 2022	117.77		115.70	115.73	732,568	-2.41(-2.04%)
Nov 01, 2022	118.97	118.97	117.52	118.15	477,732	-0.09(-0.07%)
Oct 31, 2022	118.19	118.91	117.89	118.23	827,767	-0.44(-0.37%)
Oct 28, 2022	116.43	118.75	116.35	118.67	616,894	+2.41(+2.08%)
Oct 27, 2022	116.09	117.36	116.04	116.26	637,401	+0.82(+0.71%)
Oct 26, 2022	115.36	116.48	114.84	115.44	588,495	+0.25(+0.22%)
Oct 25, 2022	113.32	115.25	113.13	115.19	866,046	+1.72(+1.52%)
Oct 24, 2022	112.90	113.78	112.43	113.47	895,276	+1.30(+1.16%)
Oct 21, 2022	110.03	112.45	109.74	112.18	550,841	+2.26(+2.06%)
Oct 20, 2022	111.74	112.36	109.65	109.92	721,658	-1.85(-1.65%)
Oct 19, 2022	112.22	112.75	110.83	111.76	819,285	-1.04(-0.92%)
Oct 18, 2022	112.89	113.62	111.94	112.80	567,822	+1.53(+1.37%)
Oct 17, 2022	110.51	111.74	110.47	111.27	787,805	+2.19(+2.01%)
Oct 14, 2022	111.55	112.27	108.86	109.08	679,501	-1.90(-1.71%)
Oct 13, 2022	106.78	111.52	106.27	110.98	990,136	+2.69(+2.48%)
Oct 12, 2022	109.33	109.55	108.25	108.29	875,550	-1.09(-0.99%)
Oct 11, 2022	108.41	110.47	108.32	109.38	836,189	+0.46(+0.42%)
Oct 10, 2022	109.04	109.66	108.34	108.92	1,237,040	+0.25(+0.23%)
Oct 07, 2022	110.37	110.46	108.12	108.67	581,033	-2.33(-2.10%)
Oct 06, 2022	111.99	112.47	110.76	110.99	967,288	-1.36(-1.21%)
Oct 05, 2022	112.13	113.02	111.20	112.35	885,121	-0.78(-0.69%)
Oct 04, 2022	111.22	113.13	111.22	113.13	1,132,745	+3.09(+2.80%)