S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.59	31.74	31.54	31.68	931,212	+0.06(+0.20%)
Oct 28, 2010	31.81	31.82	31.50	31.62	2,043,480	-0.03(-0.10%)
Oct 27, 2010	31.72	31.72	31.34	31.65	855,073	-0.30(-0.94%)
Oct 25, 2010	32.14	32.23	31.90	31.95	1,216,970	+0.02(+0.05%)
Oct 22, 2010	32.03	32.03	31.84	31.93	1,189,270	-0.05(-0.15%)
Oct 21, 2010	32.13	32.24	31.76	31.98	1,797,428	-0.00(-0.01%)
Oct 20, 2010	31.82	32.11	31.76	31.98	1,101,046	+0.25(+0.78%)
Oct 19, 2010	31.95	32.06	31.58	31.73	1,279,873	-0.46(-1.43%)
Oct 18, 2010	32.07	32.23	32.06	32.19	991,979	+0.16(+0.48%)
Oct 15, 2010	32.18	32.23	31.90	32.04	896,950	+0.01(+0.02%)
Oct 14, 2010	32.06	32.16	31.85	32.03	1,158,093	-0.02(-0.06%)
Oct 13, 2010	31.93	32.20	31.88	32.05	1,528,510	+0.22(+0.68%)
Oct 12, 2010	31.82	31.90	31.60	31.83	1,096,407	-0.02(-0.07%)
Oct 11, 2010	31.86	31.92	31.76	31.86	670,506	+0.07(+0.21%)
Oct 08, 2010	31.79	31.88	31.53	31.79	841,051	+0.15(+0.47%)
Oct 07, 2010	31.85	31.85	31.50	31.64	1,243,259	-0.07(-0.23%)
Oct 06, 2010	31.72	31.75	31.57	31.72	1,781,526	+0.01(+0.02%)
Oct 05, 2010	31.36	31.75	31.31	31.71	1,268,121	+0.60(+1.93%)
Oct 04, 2010	31.24	31.34	30.96	31.11	10,882,706	-0.14(-0.44%)
Oct 01, 2010	31.24	31.36	31.05	31.24	1,860,642	+0.11(+0.36%)
Sep 30, 2010	31.28	31.49	31.00	31.13	1,409,526	+0.00(+0.00%)
Sep 29, 2010	31.05	31.24	30.98	31.13	1,168,924	-0.04(-0.14%)
Sep 28, 2010	31.03	31.21	30.67	31.18	1,150,914	+0.20(+0.66%)
Sep 27, 2010	31.10	31.10	30.90	30.97	2,429,509	-0.05(-0.16%)
Sep 24, 2010	30.83	31.03	30.79	31.02	949,623	+0.56(+1.83%)
Sep 23, 2010	30.48	30.77	30.41	30.46	3,430,677	-0.25(-0.81%)
Sep 22, 2010	30.74	30.92	30.60	30.71	3,533,278	-0.03(-0.10%)
Sep 21, 2010	30.85	30.95	30.66	30.74	5,040,175	-0.09(-0.30%)
Sep 20, 2010	30.49	30.88	30.37	30.84	1,605,151	+0.48(+1.57%)
Sep 17, 2010	30.36	30.48	30.21	30.36	1,028,678	+0.01(+0.04%)
Sep 15, 2010	30.14	30.39	30.02	30.35	2,402,003	+0.11(+0.36%)
Sep 14, 2010	30.16	30.37	30.06	30.24	1,693,491	+0.06(+0.20%)
Sep 13, 2010	30.17	30.21	30.05	30.18	1,233,134	+0.29(+0.97%)
Sep 10, 2010	29.80	29.93	29.75	29.89	1,397,958	+0.14(+0.45%)
Sep 09, 2010	29.87	29.88	29.67	29.75	1,486,520	+0.20(+0.69%)
Sep 08, 2010	29.57	29.73	29.52	29.55	954,939	+0.05(+0.17%)
Sep 07, 2010	29.64	29.70	29.46	29.50	692,528	-0.30(-1.01%)
Sep 03, 2010	29.80	29.82	29.57	29.80	920,280	+0.30(+1.03%)
Sep 02, 2010	29.39	29.53	29.30	29.50	2,248,930	+0.20(+0.67%)
Sep 01, 2010	28.90	29.33	28.84	29.30	1,271,044	+0.78(+2.75%)
Aug 31, 2010	28.52	28.70	28.35	28.52	1,214	-0.07(-0.26%)
Aug 30, 2010	28.93	28.98	28.59	28.59	966,605	-0.40(-1.38%)
Aug 27, 2010	28.99	28.99	28.38	28.99	593,495	+0.44(+1.53%)
Aug 26, 2010	28.80	28.81	28.48	28.55	1,098,878	-0.09(-0.30%)
Aug 25, 2010	28.36	28.70	28.20	28.64	638,169	+0.15(+0.54%)
Aug 24, 2010	28.33	28.65	28.23	28.49	710,234	-0.20(-0.71%)
Aug 23, 2010	28.89	29.03	28.66	28.69	820,286	-0.03(-0.11%)
Aug 20, 2010	28.74	28.76	28.50	28.72	802,929	-0.05(-0.17%)
Aug 19, 2010	29.22	29.25	28.66	28.77	885,303	-0.57(-1.95%)
Aug 18, 2010	29.37	29.47	29.16	29.34	748,983	-0.07(-0.23%)
Aug 17, 2010	29.30	29.55	29.11	29.41	764,870	+0.38(+1.32%)
Aug 16, 2010	28.90	29.08	28.74	29.02	1,011,615	-0.04(-0.14%)
Aug 13, 2010	29.06	29.25	28.96	29.06	4,008,818	-0.07(-0.25%)
Aug 12, 2010	28.70	29.20	28.70	29.14	702,750	-0.14(-0.48%)
Aug 11, 2010	29.53	29.64	29.24	29.28	611,735	-0.78(-2.60%)
Aug 10, 2010	29.88	30.21	29.76	30.06	671,806	-0.09(-0.30%)
Aug 09, 2010	30.10	30.20	30.00	30.15	934,264	+0.23(+0.75%)
Aug 06, 2010	29.93	29.96	29.52	29.93	533,902	-0.10(-0.35%)
Aug 05, 2010	30.00	30.08	29.90	30.03	511,272	-0.10(-0.35%)
Aug 04, 2010	30.26	30.26	30.00	30.13	1,153,083	-0.09(-0.28%)
Aug 03, 2010	30.26	30.38	30.07	30.22	1,641,783	-0.07(-0.24%)