S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.55	27.61	27.27	27.55	269,295	+0.04(+0.13%)
Nov 27, 2009	27.50	27.79	27.22	27.51	208,298	-0.46(-1.64%)
Nov 25, 2009	27.89	27.99	27.81	27.97	245,660	+0.16(+0.57%)
Nov 24, 2009	27.79	27.86	27.58	27.82	397,981	+0.01(+0.02%)
Nov 23, 2009	27.87	28.01	27.72	27.81	226,929	+0.32(+1.17%)
Nov 20, 2009	27.41	27.52	27.36	27.49	154,859	-0.02(-0.08%)
Nov 19, 2009	27.74	27.82	27.37	27.51	235,955	-0.37(-1.34%)
Nov 18, 2009	27.97	27.97	27.75	27.89	230,213	-0.06(-0.23%)
Nov 17, 2009	27.86	27.95	27.79	27.95	216,786	+0.04(+0.13%)
Nov 16, 2009	27.66	28.00	27.52	27.91	253,492	+0.39(+1.43%)
Nov 13, 2009	27.34	27.60	27.24	27.52	179,919	+0.15(+0.55%)
Nov 12, 2009	27.68	27.77	27.33	27.37	196,431	-0.30(-1.07%)
Nov 11, 2009	27.82	27.83	27.53	27.66	321,719	+0.10(+0.37%)
Nov 10, 2009	27.51	27.66	27.46	27.56	286,820	-0.01(-0.05%)
Nov 09, 2009	27.22	27.59	27.22	27.58	261,691	+0.52(+1.91%)
Nov 06, 2009	26.90	27.13	26.87	27.06	219,807	+0.09(+0.34%)
Nov 05, 2009	26.64	27.02	26.64	26.97	241,707	+0.51(+1.93%)
Nov 04, 2009	26.66	26.81	26.43	26.46	358,343	-0.06(-0.22%)
Nov 03, 2009	26.36	26.54	26.26	26.52	244,599	+0.06(+0.23%)