S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.95	46.16	45.39	45.44	1,899,554	-0.65(-1.40%)
May 30, 2013	46.05	46.28	46.05	46.08	1,890,170	+0.07(+0.16%)
May 29, 2013	46.48	46.48	45.83	46.01	1,705,492	-0.62(-1.33%)
May 28, 2013	46.82	47.08	46.46	46.63	1,686,387	+0.17(+0.37%)
May 24, 2013	46.40	46.48	46.14	46.45	1,459,977	-0.09(-0.18%)
May 23, 2013	46.41	46.65	46.27	46.54	2,206,717	-0.24(-0.50%)
May 22, 2013	47.30	47.65	46.60	46.78	2,183,589	-0.49(-1.04%)
May 21, 2013	47.22	47.38	47.11	47.27	1,591,014	+0.11(+0.24%)
May 20, 2013	47.15	47.32	47.09	47.15	1,637,612	+0.00(+0.00%)
May 17, 2013	46.84	47.19	46.77	47.15	2,389,401	+0.43(+0.92%)
May 16, 2013	46.91	47.01	46.65	46.72	1,317,066	-0.28(-0.59%)
May 15, 2013	46.67	47.09	46.63	47.00	1,908,025	+0.84(+1.82%)
May 13, 2013	46.16	46.26	46.00	46.16	1,179,745	-0.03(-0.07%)
May 10, 2013	46.14	46.21	45.98	46.19	1,105,287	+0.14(+0.31%)
May 09, 2013	46.24	46.28	45.95	46.05	2,223,454	-0.16(-0.35%)
May 08, 2013	46.06	46.22	46.03	46.21	1,811,236	+0.08(+0.18%)
May 07, 2013	45.86	46.14	45.82	46.13	3,571,930	+0.36(+0.78%)
May 06, 2013	45.85	45.87	45.75	45.77	1,473,747	-0.09(-0.21%)
May 03, 2013	45.60	45.93	45.33	45.87	1,757,741	+0.54(+1.19%)
May 02, 2013	45.04	45.36	44.93	45.33	1,277,704	+0.43(+0.96%)
May 01, 2013	45.25	45.26	44.88	44.90	1,320,482	-0.37(-0.82%)
Apr 30, 2013	45.13	45.29	44.89	45.27	1,443,894	-0.01(-0.02%)
Apr 29, 2013	45.13	45.36	45.07	45.27	864,018	+0.25(+0.55%)
Apr 26, 2013	45.15	45.16	44.94	45.03	1,125,751	-0.13(-0.30%)
Apr 25, 2013	45.11	45.31	45.00	45.16	1,166,225	+0.15(+0.34%)
Apr 24, 2013	45.10	45.11	44.90	45.01	993,457	-0.02(-0.04%)
Apr 23, 2013	44.75	45.05	44.59	45.03	1,273,903	+0.40(+0.89%)
Apr 22, 2013	44.54	44.73	44.21	44.63	1,218,244	+0.15(+0.35%)
Apr 19, 2013	44.08	44.51	44.04	44.47	1,114,960	+0.46(+1.04%)
Apr 18, 2013	44.22	44.29	43.85	44.02	922,765	-0.09(-0.21%)
Apr 17, 2013	44.37	44.42	43.86	44.11	1,391,359	-0.49(-1.10%)
Apr 16, 2013	44.13	44.61	44.13	44.60	1,447,476	+0.69(+1.57%)
Apr 15, 2013	44.84	44.84	43.90	43.91	1,676,716	-1.08(-2.41%)
Apr 12, 2013	44.94	45.06	44.82	44.99	1,422,148	-0.08(-0.18%)
Apr 11, 2013	44.95	45.19	44.90	45.07	1,377,568	+0.18(+0.39%)
Apr 10, 2013	44.52	44.91	44.48	44.90	1,290,752	+0.50(+1.12%)
Apr 09, 2013	44.42	44.55	44.23	44.40	2,552,991	+0.06(+0.14%)
Apr 08, 2013	44.02	44.34	43.91	44.34	1,132,415	+0.31(+0.70%)
Apr 05, 2013	43.75	44.08	43.66	44.03	2,446,584	-0.13(-0.29%)
Apr 04, 2013	43.91	44.18	43.91	44.16	1,143,314	+0.31(+0.71%)
Apr 03, 2013	44.35	44.39	43.75	43.85	1,196,494	-0.46(-1.05%)
Apr 02, 2013	44.35	44.45	44.19	44.31	1,124,662	+0.09(+0.21%)
Apr 01, 2013	44.41	44.45	44.09	44.22	1,358,703	-0.20(-0.45%)
Mar 28, 2013	44.06	44.49	44.06	44.42	1,339,900	+0.31(+0.70%)
Mar 27, 2013	44.00	44.13	43.82	44.11	1,246,544	-0.07(-0.17%)
Mar 26, 2013	43.92	44.18	43.92	44.18	1,049,918	+0.38(+0.88%)
Mar 25, 2013	44.02	44.12	43.65	43.80	1,909,508	-0.11(-0.26%)
Mar 22, 2013	43.75	43.93	43.73	43.91	1,123,349	+0.26(+0.59%)
Mar 21, 2013	43.81	43.90	43.55	43.66	1,320,461	-0.30(-0.67%)
Mar 20, 2013	43.81	44.00	43.77	43.95	1,793,443	+0.34(+0.79%)
Mar 19, 2013	43.61	43.73	43.33	43.61	1,385,733	+0.06(+0.14%)
Mar 18, 2013	43.46	43.70	43.33	43.55	3,007,520	-0.22(-0.49%)
Mar 15, 2013	43.79	43.79	43.59	43.77	1,109,757	-0.08(-0.19%)
Mar 14, 2013	43.64	43.85	43.64	43.85	2,388,166	+0.26(+0.60%)
Mar 13, 2013	43.52	43.64	43.38	43.59	1,382,731	+0.11(+0.26%)
Mar 12, 2013	43.52	43.55	43.36	43.48	1,652,956	-0.03(-0.08%)
Mar 11, 2013	43.30	43.52	43.27	43.51	1,348,453	+0.23(+0.54%)
Mar 08, 2013	43.23	43.31	43.06	43.27	1,505,154	+0.20(+0.47%)
Mar 07, 2013	43.11	43.15	43.04	43.07	2,053,020	+0.03(+0.08%)
Mar 06, 2013	43.10	43.18	42.97	43.04	1,571,135	+0.01(+0.03%)
Mar 05, 2013	42.89	43.08	42.85	43.03	2,433,325	+0.31(+0.74%)
Mar 04, 2013	42.41	42.71	42.34	42.71	1,397,855	+0.26(+0.62%)