S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	52.76	52.80	52.04	52.06	815,258	-1.00(-1.89%)
Jul 30, 2014	53.36	53.41	52.87	53.06	591,832	-0.20(-0.37%)
Jul 29, 2014	53.59	53.71	53.26	53.26	416,689	-0.25(-0.47%)
Jul 28, 2014	53.48	53.58	53.26	53.51	714,015	+0.11(+0.21%)
Jul 25, 2014	53.48	53.57	53.32	53.40	393,202	-0.18(-0.34%)
Jul 24, 2014	53.68	53.74	53.54	53.58	769,213	-0.07(-0.13%)
Jul 23, 2014	53.62	53.69	53.54	53.65	810,123	+0.06(+0.11%)
Jul 22, 2014	53.71	53.71	53.56	53.59	496,311	+0.01(+0.01%)
Jul 21, 2014	53.57	53.64	53.38	53.59	501,823	-0.12(-0.22%)
Jul 18, 2014	53.28	53.74	53.20	53.71	626,458	+0.51(+0.95%)
Jul 17, 2014	53.57	53.69	53.14	53.20	751,690	-0.54(-1.01%)
Jul 16, 2014	53.91	53.93	53.53	53.74	738,790	+0.01(+0.03%)
Jul 15, 2014	53.81	53.95	53.56	53.73	511,422	-0.06(-0.12%)
Jul 14, 2014	53.93	53.93	53.78	53.79	735,759	+0.11(+0.21%)
Jul 11, 2014	53.72	53.78	53.53	53.68	418,668	-0.08(-0.14%)
Jul 10, 2014	53.49	53.84	53.44	53.76	576,203	-0.15(-0.27%)
Jul 09, 2014	53.93	53.98	53.76	53.91	668,831	+0.07(+0.13%)
Jul 08, 2014	53.89	53.95	53.78	53.83	639,237	-0.19(-0.35%)
Jul 07, 2014	54.05	54.11	53.92	54.03	725,117	-0.16(-0.29%)
Jul 03, 2014	54.11	54.18	54.18	54.18	377,575	+0.18(+0.33%)
Jul 02, 2014	54.15	54.18	53.90	54.00	1,198,336	-0.18(-0.34%)
Jul 01, 2014	54.08	54.37	54.02	54.19	963,322	+0.17(+0.31%)
Jun 30, 2014	53.93	54.02	53.80	54.02	1,252,465	+0.07(+0.13%)
Jun 27, 2014	53.62	53.95	53.59	53.95	866,901	+0.19(+0.35%)
Jun 26, 2014	53.83	53.86	53.44	53.76	3,308,001	-0.06(-0.12%)
Jun 25, 2014	53.59	53.86	53.50	53.82	1,090,762	+0.16(+0.30%)
Jun 24, 2014	53.80	54.05	53.63	53.66	746,267	-0.24(-0.44%)
Jun 23, 2014	54.12	54.13	53.81	53.90	525,733	-0.13(-0.23%)
Jun 20, 2014	54.17	54.17	53.96	54.03	1,279,919	+0.01(+0.01%)
Jun 19, 2014	53.86	54.02	53.86	54.02	586,573	+0.18(+0.33%)
Jun 18, 2014	53.41	53.85	53.38	53.84	464,362	+0.44(+0.83%)
Jun 17, 2014	53.10	53.49	53.06	53.40	1,669,503	+0.23(+0.44%)
Jun 16, 2014	53.08	53.30	53.03	53.17	409,545	+0.01(+0.01%)
Jun 13, 2014	53.12	53.22	52.97	53.16	673,098	+0.08(+0.16%)
Jun 12, 2014	53.33	53.41	52.94	53.08	833,353	-0.29(-0.54%)
Jun 11, 2014	53.47	53.50	53.27	53.37	682,674	-0.25(-0.47%)
Jun 10, 2014	53.70	53.71	53.53	53.62	2,237,479	-0.01(-0.03%)
Jun 06, 2014	53.53	53.68	53.51	53.63	509,688	+0.13(+0.25%)
Jun 05, 2014	53.10	53.51	52.93	53.50	520,168	+0.44(+0.83%)
Jun 04, 2014	52.83	53.06	52.82	53.06	522,982	+0.12(+0.23%)
Jun 03, 2014	52.90	52.99	52.82	52.94	671,180	-0.08(-0.16%)
Jun 02, 2014	52.96	53.05	52.80	53.02	582,399	+0.09(+0.17%)
May 30, 2014	52.74	52.94	52.73	52.93	489,774	+0.14(+0.27%)
May 29, 2014	52.69	52.79	52.52	52.79	461,878	+0.20(+0.39%)
May 28, 2014	52.68	52.70	52.48	52.59	491,323	-0.08(-0.15%)
May 27, 2014	52.57	52.70	52.55	52.66	675,312	+0.22(+0.41%)
May 23, 2014	52.29	52.45	52.45	52.45	532,189	+0.14(+0.27%)
May 22, 2014	52.15	52.36	52.07	52.31	283,794	+0.13(+0.24%)
May 21, 2014	52.11	52.22	51.97	52.18	441,776	+0.20(+0.39%)
May 20, 2014	52.38	52.40	51.83	51.98	962,552	-0.44(-0.84%)
May 19, 2014	52.21	52.49	52.15	52.42	865,582	+0.09(+0.17%)
May 16, 2014	52.08	52.33	51.96	52.33	435,638	+0.22(+0.43%)
May 15, 2014	52.40	52.40	51.84	52.10	646,339	-0.41(-0.79%)
May 14, 2014	52.66	52.83	52.44	52.52	473,403	-0.21(-0.40%)
May 13, 2014	52.79	52.91	52.67	52.73	548,423	-0.06(-0.12%)
May 12, 2014	52.60	52.80	52.57	52.79	1,374,611	+0.36(+0.68%)
May 09, 2014	52.34	52.44	52.20	52.43	2,272,760	+0.05(+0.09%)
May 08, 2014	52.36	52.77	52.24	52.38	665,772	-0.06(-0.11%)
May 07, 2014	52.03	52.45	51.96	52.44	1,257,606	+0.49(+0.94%)
May 06, 2014	52.17	52.21	51.91	51.95	570,585	-0.29(-0.56%)
May 05, 2014	52.03	52.32	51.87	52.24	2,759,819	-0.04(-0.07%)
May 02, 2014	52.29	52.56	52.19	52.28	516,975	-0.03(-0.07%)