S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	108.62	109.17	107.03	107.19	919,335	-1.40(-1.29%)
Sep 29, 2022	109.95	110.00	107.96	108.59	1,132,089	-2.07(-1.87%)
Sep 28, 2022	109.42	111.33	108.94	110.66	1,299,162	+1.93(+1.78%)
Sep 27, 2022	110.54	110.90	108.07	108.72	1,959,114	-1.00(-0.91%)
Sep 26, 2022	110.71	111.23	109.21	109.72	1,075,997	-1.31(-1.18%)
Sep 23, 2022	111.69	112.03	109.72	111.03	964,366	-1.69(-1.50%)
Sep 22, 2022	113.77	113.77	112.58	112.72	856,162	-1.04(-0.91%)
Sep 21, 2022	115.79	116.58	113.74	113.76	901,392	-1.44(-1.25%)
Sep 20, 2022	116.07	116.07	114.40	115.20	662,444	-1.61(-1.38%)
Sep 19, 2022	114.82	116.85	114.77	116.82	865,618	+1.28(+1.11%)
Sep 16, 2022	115.47	115.78	114.92	115.54	627,312	-0.76(-0.65%)
Sep 15, 2022	117.19	117.72	116.03	116.30	521,962	-1.17(-0.99%)
Sep 14, 2022	117.81	117.91	116.52	117.47	591,969	-0.15(-0.13%)
Sep 13, 2022	119.78	119.94	117.20	117.62	627,846	-3.89(-3.20%)
Sep 12, 2022	121.11	121.85	121.08	121.51	437,867	+0.85(+0.70%)
Sep 09, 2022	120.15	120.98	119.85	120.66	298,871	+1.14(+0.95%)
Sep 08, 2022	118.55	119.62	117.96	119.52	627,619	+0.28(+0.23%)
Sep 07, 2022	116.95	119.39	116.90	119.24	644,708	+2.29(+1.96%)
Sep 06, 2022	117.69	118.03	116.57	116.95	667,953	-0.58(-0.50%)
Sep 02, 2022	119.39	119.90	117.10	117.53	2,991,833	-0.87(-0.73%)
Sep 01, 2022	117.62	118.45	117.06	118.40	416,287	+0.24(+0.20%)
Aug 31, 2022	119.33	119.48	118.05	118.16	497,443	-0.95(-0.79%)
Aug 30, 2022	120.55	120.62	118.83	119.11	422,332	-1.22(-1.02%)
Aug 29, 2022	120.10	121.11	119.69	120.33	714,624	-0.38(-0.32%)
Aug 26, 2022	123.90	124.08	120.66	120.71	417,444	-3.20(-2.58%)
Aug 25, 2022	122.70	123.91	122.51	123.91	338,401	+1.54(+1.26%)
Aug 24, 2022	122.21	122.66	121.88	122.38	441,071	+0.20(+0.16%)
Aug 23, 2022	122.62	123.00	122.04	122.17	288,597	-0.45(-0.37%)
Aug 22, 2022	123.88	123.88	122.37	122.62	607,480	-2.23(-1.78%)
Aug 19, 2022	125.28	125.61	124.54	124.85	514,335	-1.00(-0.80%)
Aug 18, 2022	125.70	125.97	125.17	125.85	328,833	+0.09(+0.08%)
Aug 17, 2022	125.58	126.18	125.14	125.76	802,454	-0.66(-0.52%)
Aug 16, 2022	125.36	126.80	125.31	126.42	404,303	+0.80(+0.64%)
Aug 15, 2022	124.46	125.71	124.28	125.61	510,488	+0.58(+0.47%)
Aug 12, 2022	123.65	125.06	123.56	125.03	374,826	+1.71(+1.39%)
Aug 11, 2022	123.22	124.31	123.12	123.32	517,629	+0.59(+0.48%)
Aug 10, 2022	122.20	122.91	122.15	122.73	702,736	+1.91(+1.58%)
Aug 09, 2022	120.99	121.11	120.45	120.82	323,035	-0.10(-0.08%)
Aug 08, 2022	120.79	121.80	120.68	120.91	361,461	+0.57(+0.48%)
Aug 05, 2022	119.68	120.37	119.49	120.34	313,045	+0.13(+0.11%)
Aug 04, 2022	120.59	120.76	120.07	120.21	484,793	-0.38(-0.32%)
Aug 03, 2022	120.23	120.87	119.55	120.59	567,081	+0.70(+0.58%)
Aug 02, 2022	120.96	121.20	119.81	119.89	518,514	-1.29(-1.06%)
Aug 01, 2022	120.45	121.46	120.14	121.18	628,455	+0.29(+0.24%)
Jul 29, 2022	119.98	121.17	119.76	120.89	638,951	+1.04(+0.87%)
Jul 28, 2022	118.45	119.95	117.91	119.85	663,024	+1.58(+1.34%)
Jul 27, 2022	117.47	118.63	116.82	118.27	484,741	+1.04(+0.89%)
Jul 26, 2022	116.67	117.41	116.65	117.23	329,976	+0.22(+0.19%)
Jul 25, 2022	116.60	117.21	116.19	117.01	553,097	+0.70(+0.60%)
Jul 22, 2022	116.34	116.88	115.52	116.31	547,639	+0.25(+0.21%)
Jul 21, 2022	115.17	116.06	114.68	116.06	549,933	+0.49(+0.42%)
Jul 20, 2022	115.47	115.88	114.78	115.57	670,082	+0.05(+0.04%)
Jul 19, 2022	114.06	115.67	113.99	115.53	521,673	+2.33(+2.06%)
Jul 18, 2022	114.51	114.72	112.94	113.19	457,175	-0.79(-0.70%)
Jul 15, 2022	113.59	113.99	112.82	113.99	686,017	+1.53(+1.36%)
Jul 14, 2022	111.58	112.54	111.14	112.46	580,084	-0.64(-0.57%)
Jul 13, 2022	112.76	113.80	112.19	113.10	444,174	-0.62(-0.55%)
Jul 12, 2022	113.57	114.98	113.24	113.72	578,614	-0.25(-0.22%)
Jul 11, 2022	113.74	114.44	113.65	113.97	487,684	-0.22(-0.19%)
Jul 08, 2022	114.95	115.09	113.91	114.19	452,480	-0.76(-0.66%)
Jul 07, 2022	114.92	115.17	114.35	114.95	587,938	+0.67(+0.59%)
Jul 06, 2022	113.99	114.86	113.11	114.28	346,316	+0.28(+0.24%)
Jul 05, 2022	113.92	114.05	111.89	114.01	570,175	-1.07(-0.93%)