S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	24.20	24.63	23.98	24.52	315,334	+0.47(+1.96%)
Dec 30, 2008	23.59	24.05	23.50	24.05	224,782	+0.70(+2.98%)
Dec 29, 2008	23.62	23.62	23.00	23.35	310,143	-0.23(-0.97%)
Dec 26, 2008	23.63	23.75	23.32	23.58	280,434	+0.16(+0.70%)
Dec 24, 2008	23.44	23.46	23.15	23.42	291,842	+0.19(+0.83%)
Dec 23, 2008	23.75	23.85	23.11	23.23	498,720	-0.38(-1.59%)
Dec 22, 2008	23.92	23.98	23.13	23.60	283,638	-0.31(-1.32%)
Dec 19, 2008	24.25	24.41	23.76	23.91	415,506	-0.38(-1.54%)
Dec 18, 2008	24.84	24.86	24.03	24.29	369,219	-0.51(-2.05%)
Dec 17, 2008	25.01	25.01	24.41	24.80	471,695	-0.07(-0.27%)
Dec 16, 2008	23.93	24.99	23.88	24.86	237,964	+1.29(+5.46%)
Dec 15, 2008	24.24	24.24	23.18	23.58	179,079	-0.50(-2.08%)
Dec 12, 2008	23.40	24.11	23.19	24.08	305,801	+0.48(+2.02%)
Dec 11, 2008	24.56	24.75	23.48	23.60	377,783	-1.15(-4.64%)
Dec 10, 2008	24.51	24.91	24.28	24.75	271,328	+0.45(+1.85%)
Dec 09, 2008	24.89	25.02	24.16	24.30	246,832	-0.41(-1.65%)
Dec 08, 2008	24.86	24.97	24.27	24.71	388,477	+0.42(+1.74%)
Dec 05, 2008	23.23	24.40	22.88	24.28	246,492	+0.74(+3.13%)
Dec 04, 2008	23.83	24.51	23.22	23.55	210,903	-0.71(-2.92%)
Dec 03, 2008	23.11	24.28	22.98	24.25	203,906	+0.73(+3.11%)
Dec 02, 2008	22.81	23.53	22.52	23.52	299,487	+1.10(+4.90%)
Dec 01, 2008	24.80	24.80	22.39	22.42	377,413	-2.61(-10.43%)
Nov 28, 2008	24.45	25.03	24.33	25.03	88,039	+0.59(+2.43%)
Nov 26, 2008	23.52	24.47	23.37	24.44	196,577	+0.49(+2.05%)
Nov 25, 2008	24.16	24.16	23.08	23.95	259,922	+0.36(+1.51%)
Nov 24, 2008	22.52	23.96	22.14	23.59	366,750	+1.52(+6.91%)
Nov 21, 2008	21.45	22.15	20.30	22.07	332,446	+1.08(+5.13%)
Nov 20, 2008	22.08	22.60	20.80	20.99	271,071	-1.32(-5.93%)
Nov 19, 2008	23.87	24.05	22.32	22.32	196,228	-1.47(-6.18%)
Nov 18, 2008	23.60	24.09	22.92	23.79	218,684	+0.23(+0.98%)
Nov 17, 2008	23.75	24.30	23.44	23.56	321,891	-0.38(-1.60%)
Nov 14, 2008	24.47	25.06	23.89	23.94	248,408	-1.08(-4.32%)
Nov 13, 2008	23.39	25.02	22.53	25.02	1,192,350	+1.64(+7.01%)
Nov 12, 2008	24.13	24.23	23.29	23.38	237,375	-1.02(-4.19%)
Nov 11, 2008	24.51	24.89	24.10	24.40	216,568	-0.39(-1.59%)
Nov 10, 2008	25.87	25.98	24.55	24.80	180,364	-0.64(-2.52%)
Nov 07, 2008	25.26	25.52	24.89	25.44	715,398	+0.35(+1.40%)
Nov 06, 2008	25.93	26.31	24.96	25.09	955,904	-1.13(-4.31%)
Nov 05, 2008	27.54	27.62	26.18	26.22	281,116	-1.59(-5.71%)
Nov 04, 2008	27.62	27.80	27.21	27.80	395,347	+0.79(+2.91%)
Nov 03, 2008	26.70	27.16	26.45	27.02	525,368	+0.27(+1.00%)
Oct 31, 2008	26.01	26.79	25.83	26.75	194,487	+0.79(+3.05%)
Oct 30, 2008	26.64	26.64	25.28	25.96	193,482	+0.56(+2.19%)
Oct 29, 2008	25.86	26.55	25.40	25.40	260,094	-0.41(-1.57%)
Oct 28, 2008	24.43	25.83	23.37	25.81	221,204	+2.61(+11.26%)
Oct 27, 2008	23.51	24.44	23.13	23.20	217,376	-0.79(-3.28%)
Oct 24, 2008	23.98	24.56	23.29	23.98	284,984	-0.56(-2.29%)
Oct 23, 2008	24.90	25.11	23.38	24.54	230,826	-0.18(-0.71%)
Oct 22, 2008	25.59	25.66	24.13	24.72	326,640	-1.29(-4.95%)
Oct 21, 2008	26.05	26.79	25.91	26.01	458,722	-0.27(-1.01%)
Oct 20, 2008	26.00	26.27	25.29	26.27	411,277	+0.66(+2.57%)
Oct 17, 2008	25.56	26.53	25.22	25.61	350,304	-0.30(-1.17%)
Oct 16, 2008	25.34	25.95	23.72	25.92	264,431	+0.85(+3.38%)
Oct 15, 2008	25.97	26.10	25.07	25.07	193,274	-1.61(-6.03%)
Oct 14, 2008	27.08	27.88	25.69	26.68	214,503	+0.43(+1.64%)
Oct 13, 2008	25.41	26.25	24.32	26.25	395,608	+2.15(+8.93%)
Oct 10, 2008	22.37	24.79	21.87	24.10	374,263	+0.65(+2.79%)
Oct 09, 2008	26.16	26.23	23.20	23.44	381,030	-2.49(-9.61%)
Oct 08, 2008	26.00	27.18	25.50	25.94	199,694	-0.72(-2.71%)
Oct 07, 2008	28.39	28.47	26.59	26.66	169,387	-1.60(-5.66%)
Oct 06, 2008	28.95	29.00	27.00	28.26	327,599	-1.17(-3.99%)
Oct 03, 2008	31.17	31.17	29.40	29.43	139,244	-0.59(-1.97%)
Oct 02, 2008	30.70	30.70	29.94	30.02	195,729	-0.79(-2.57%)