S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.50	28.54	28.26	28.39	587,012	-0.07(-0.26%)
Feb 25, 2010	28.20	28.46	28.07	28.46	947,647	-0.04(-0.13%)
Feb 24, 2010	28.45	28.51	28.28	28.50	325,649	+0.14(+0.49%)
Feb 23, 2010	28.53	28.59	28.28	28.36	426,127	-0.21(-0.72%)
Feb 22, 2010	28.68	28.69	28.51	28.57	406,861	+0.00(+0.00%)
Feb 19, 2010	28.41	28.61	28.29	28.57	527,847	+0.13(+0.45%)
Feb 18, 2010	28.23	28.44	28.15	28.44	1,206,115	+0.24(+0.84%)
Feb 17, 2010	28.14	28.20	28.02	28.20	368,569	+0.21(+0.73%)
Feb 16, 2010	27.79	28.00	27.64	28.00	409,610	+0.44(+1.61%)
Feb 12, 2010	27.41	27.55	27.55	27.55	359,604	+0.02(+0.08%)
Feb 11, 2010	27.25	27.53	27.08	27.53	263,377	+0.26(+0.95%)
Feb 10, 2010	27.31	27.44	27.06	27.27	281,401	-0.04(-0.13%)
Feb 09, 2010	27.28	27.50	27.07	27.31	439,810	+0.31(+1.17%)
Feb 08, 2010	27.22	27.24	26.99	26.99	235,186	-0.21(-0.77%)
Feb 05, 2010	27.16	27.21	26.76	27.20	595,206	+0.01(+0.03%)
Feb 04, 2010	27.65	27.68	27.16	27.19	529,684	-0.57(-2.05%)
Feb 03, 2010	27.82	27.86	27.63	27.76	351,199	-0.15(-0.54%)
Feb 02, 2010	27.55	27.91	27.50	27.91	311,834	+0.38(+1.36%)
Feb 01, 2010	27.36	27.54	27.33	27.54	351,827	+0.24(+0.89%)
Jan 29, 2010	27.61	27.77	27.25	27.30	508,208	-0.26(-0.94%)
Jan 28, 2010	27.89	27.89	27.40	27.56	450,040	-0.26(-0.95%)
Jan 27, 2010	27.78	27.82	27.52	27.82	301,272	+0.05(+0.16%)
Jan 26, 2010	27.77	27.97	27.70	27.77	303,675	-0.06(-0.22%)
Jan 25, 2010	27.82	27.91	27.69	27.83	415,870	+0.15(+0.53%)
Jan 22, 2010	28.05	28.11	27.66	27.69	368,886	-0.44(-1.56%)
Jan 21, 2010	28.57	28.63	28.02	28.12	446,619	-0.44(-1.52%)
Jan 20, 2010	28.58	28.60	28.29	28.56	434,070	-0.17(-0.59%)
Jan 19, 2010	28.41	28.73	28.37	28.73	498,010	+0.38(+1.32%)
Jan 15, 2010	28.61	28.35	28.35	28.35	451,200	-0.27(-0.93%)
Jan 14, 2010	28.54	28.63	28.46	28.62	344,878	+0.06(+0.21%)
Jan 13, 2010	28.43	28.60	28.32	28.56	955,768	+0.21(+0.73%)
Jan 12, 2010	28.35	28.46	28.25	28.35	385,823	-0.06(-0.21%)
Jan 11, 2010	28.34	28.41	28.23	28.41	314,169	+0.14(+0.49%)
Jan 08, 2010	28.24	28.28	28.09	28.28	303,175	+0.01(+0.02%)
Jan 07, 2010	28.17	28.27	28.05	28.27	496,777	+0.07(+0.24%)
Jan 06, 2010	28.19	28.23	28.09	28.20	444,351	+0.08(+0.28%)
Jan 05, 2010	28.32	28.32	28.01	28.12	391,804	-0.21(-0.73%)
Jan 04, 2010	28.12	28.37	28.09	28.33	443,969	+0.36(+1.28%)
Dec 31, 2009	28.41	27.97	27.97	27.97	299,422	-0.39(-1.39%)
Dec 30, 2009	28.31	28.46	28.28	28.37	367,102	-0.02(-0.09%)
Dec 29, 2009	28.41	28.46	28.37	28.39	371,271	+0.02(+0.06%)
Dec 28, 2009	28.37	28.41	28.27	28.37	269,900	+0.04(+0.15%)
Dec 24, 2009	28.24	28.34	28.24	28.33	139,283	+0.16(+0.58%)
Dec 23, 2009	28.18	28.19	28.01	28.17	622,310	+0.09(+0.32%)
Dec 22, 2009	28.02	28.15	27.96	28.08	251,253	+0.17(+0.61%)
Dec 21, 2009	27.82	28.00	27.81	27.91	271,190	+0.22(+0.79%)
Dec 18, 2009	27.79	27.85	27.46	27.69	1,040,822	-0.22(-0.80%)
Dec 17, 2009	28.08	28.13	27.86	27.91	370,942	-0.26(-0.92%)
Dec 16, 2009	28.28	28.39	28.15	28.17	508,876	-0.02(-0.06%)
Dec 15, 2009	28.29	28.29	28.13	28.19	289,122	-0.11(-0.38%)
Dec 14, 2009	28.30	28.34	28.21	28.30	306,765	+0.18(+0.65%)
Dec 11, 2009	27.99	28.14	27.93	28.12	260,195	+0.26(+0.93%)
Dec 10, 2009	27.90	28.01	27.80	27.86	306,424	+0.08(+0.28%)
Dec 09, 2009	27.82	27.82	27.55	27.78	363,181	-0.03(-0.10%)
Dec 08, 2009	27.98	28.06	27.64	27.81	271,142	-0.34(-1.22%)
Dec 07, 2009	28.13	28.29	28.09	28.15	250,789	+0.04(+0.14%)
Dec 04, 2009	28.12	28.35	27.86	28.11	317,624	+0.22(+0.80%)
Dec 03, 2009	28.31	29.09	27.84	27.89	352,255	-0.23(-0.83%)
Dec 02, 2009	27.88	28.22	27.88	28.12	241,008	+0.24(+0.86%)