S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	122.56	123.20	121.52	121.56	487,252	-1.37(-1.11%)
Mar 30, 2022	123.25	123.42	122.41	122.93	1,992,753	-0.42(-0.34%)
Mar 29, 2022	122.31	123.35	122.04	123.35	1,818,360	+1.65(+1.36%)
Mar 28, 2022	121.60	121.73	120.73	121.70	358,815	-0.03(-0.02%)
Mar 25, 2022	120.38	121.77	120.38	121.73	327,071	+1.49(+1.24%)
Mar 24, 2022	119.65	120.33	119.47	120.24	438,475	+0.88(+0.74%)
Mar 23, 2022	120.59	120.64	119.33	119.35	498,964	-1.31(-1.09%)
Mar 22, 2022	120.69	121.14	120.13	120.66	691,372	+0.46(+0.38%)
Mar 21, 2022	120.09	120.99	119.63	120.21	422,261	+0.45(+0.38%)
Mar 18, 2022	119.43	119.90	118.37	119.75	363,815	+0.20(+0.17%)
Mar 17, 2022	118.39	119.74	118.19	119.55	477,186	+0.83(+0.70%)
Mar 16, 2022	118.44	119.03	116.81	118.72	510,153	+0.91(+0.78%)
Mar 15, 2022	117.12	117.96	116.75	117.81	836,804	+0.98(+0.84%)
Mar 14, 2022	117.19	117.95	116.32	116.82	437,990	+0.23(+0.19%)
Mar 11, 2022	117.61	118.36	116.60	116.60	597,328	-0.78(-0.67%)
Mar 10, 2022	116.74	117.54	116.33	117.38	404,164	-0.13(-0.11%)
Mar 09, 2022	117.90	118.49	117.45	117.51	460,736	+1.08(+0.92%)
Mar 08, 2022	117.95	118.88	116.39	116.44	873,306	-1.06(-0.90%)
Mar 07, 2022	118.81	119.01	117.37	117.49	604,845	-1.68(-1.41%)
Mar 04, 2022	118.17	119.18	117.69	119.17	388,554	-0.08(-0.07%)
Mar 03, 2022	118.90	119.58	118.18	119.26	461,121	+0.72(+0.60%)
Mar 02, 2022	116.55	118.98	116.54	118.54	563,718	+2.51(+2.16%)
Mar 01, 2022	117.77	118.25	115.39	116.03	663,917	-1.86(-1.58%)
Feb 28, 2022	116.92	118.26	116.67	117.89	493,620	-0.49(-0.41%)
Feb 25, 2022	115.43	118.39	116.31	118.38	681,900	+3.53(+3.07%)
Feb 24, 2022	113.50	115.09	112.67	114.85	1,195,885	+0.12(+0.11%)
Feb 23, 2022	116.61	116.84	114.60	114.73	535,724	-1.29(-1.11%)
Feb 22, 2022	117.01	117.20	115.47	116.02	723,221	-1.06(-0.90%)
Feb 18, 2022				117.08	0	-0.15(-0.13%)
Feb 17, 2022	117.72	117.86	116.87	117.23	466,916	-1.14(-0.96%)
Feb 16, 2022	117.61	118.74	117.47	118.37	396,388	+0.57(+0.48%)
Feb 15, 2022	117.47	118.44	117.35	117.81	464,219	+0.93(+0.80%)
Feb 14, 2022	117.40	117.78	115.91	116.87	661,084	-0.64(-0.55%)
Feb 11, 2022	117.97	118.89	117.03	117.51	820,952	-0.28(-0.24%)
Feb 10, 2022	118.89	119.89	117.36	117.80	440,306	-1.94(-1.62%)
Feb 09, 2022	119.64	120.09	119.47	119.74	483,184	+0.66(+0.56%)
Feb 08, 2022	118.40	119.25	118.24	119.08	445,521	+0.83(+0.70%)
Feb 07, 2022	118.25	118.89	117.64	118.25	393,563	+0.08(+0.07%)
Feb 04, 2022	118.75	119.02	117.21	118.16	661,494	-0.95(-0.80%)
Feb 03, 2022	119.62		118.96	119.12	493,919	-1.06(-0.88%)
Feb 02, 2022	119.62	120.31	119.09	120.17	806,575	+0.26(+0.22%)
Feb 01, 2022	119.13	119.95	118.46	119.91	986,317	+0.76(+0.64%)
Jan 31, 2022	117.50	119.14		119.14	924,111	+1.12(+0.95%)
Jan 28, 2022	116.44	118.07	115.36	118.02	897,940	+1.29(+1.11%)
Jan 27, 2022	117.59	118.93	116.09	116.73	740,256	-0.01(-0.01%)
Jan 26, 2022	118.53	119.38	116.18	116.74	932,731	-1.41(-1.19%)
Jan 25, 2022	117.49	118.86	115.71	118.14	1,474,116	-0.59(-0.50%)
Jan 24, 2022	117.12	118.95	115.43	118.74	1,626,864	+0.62(+0.53%)
Jan 21, 2022	118.98	119.78	117.89	118.12	989,797	-0.97(-0.82%)
Jan 20, 2022	120.87	121.76	118.97	119.09	644,367	-1.78(-1.47%)
Jan 19, 2022	122.19	122.30	120.78	120.87	548,419	-0.90(-0.74%)
Jan 18, 2022	122.67	122.77	121.27	121.77	597,843	-1.39(-1.13%)
Jan 14, 2022				123.15	0	-0.05(-0.04%)
Jan 13, 2022	122.96	123.87	122.86	123.20	451,153	+0.38(+0.31%)
Jan 12, 2022	122.94	123.27	122.38	122.82	592,541	-0.11(-0.09%)
Jan 11, 2022	122.67	122.94	121.53	122.94	769,648	+0.29(+0.24%)
Jan 10, 2022	123.03	123.15	122.00	122.64	728,919	-0.67(-0.54%)
Jan 07, 2022	122.76	123.59	122.54	123.31	1,024,300	+0.44(+0.36%)
Jan 06, 2022	123.54	123.54	122.52	122.87	530,290	+0.03(+0.02%)
Jan 05, 2022	123.43	124.68	122.81	122.84	711,545	-0.27(-0.22%)
Jan 04, 2022	122.08	123.65	122.08	123.11	529,419	+1.44(+1.19%)