S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	46.88	46.95	46.71	46.80	755,462	-0.28(-0.59%)
Sep 26, 2013	46.94	47.23	46.90	47.08	618,103	+0.19(+0.40%)
Sep 25, 2013	47.11	47.17	46.84	46.89	658,465	-0.20(-0.42%)
Sep 24, 2013	47.09	47.30	47.00	47.09	1,442,658	-0.05(-0.10%)
Sep 23, 2013	47.23	47.24	46.98	47.13	1,147,381	-0.13(-0.27%)
Sep 20, 2013	47.61	47.70	47.21	47.26	643,013	-0.36(-0.75%)
Sep 19, 2013	47.79	47.84	47.57	47.62	960,128	-0.08(-0.17%)
Sep 18, 2013	47.01	47.73	46.87	47.70	626,040	+0.67(+1.43%)
Sep 17, 2013	46.93	47.04	46.88	47.03	620,076	+0.15(+0.33%)
Sep 16, 2013	47.07	47.04	46.80	46.87	917,111	+0.39(+0.84%)
Sep 13, 2013	46.43	46.51	46.34	46.48	807,901	+0.09(+0.19%)
Sep 12, 2013	46.43	46.57	46.35	46.39	686,933	-0.06(-0.13%)
Sep 11, 2013	46.33	46.47	46.23	46.45	1,235,763	+0.15(+0.33%)
Sep 10, 2013	46.22	46.33	46.10	46.30	1,017,274	+0.28(+0.61%)
Sep 09, 2013	45.57	46.03	45.55	46.02	873,463	+0.52(+1.14%)
Sep 06, 2013	45.55	45.78	45.13	45.50	766,474	+0.06(+0.13%)
Sep 05, 2013	45.48	45.57	45.41	45.44	911,152	-0.01(-0.01%)
Sep 04, 2013	45.04	45.50	44.97	45.44	621,280	+0.39(+0.87%)