S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	32.61	32.67	32.52	32.56	1,075,557	-0.09(-0.29%)
Dec 30, 2010	32.68	32.72	32.61	32.65	730,404	-0.05(-0.15%)
Dec 29, 2010	32.75	32.75	32.67	32.70	1,544,101	+0.03(+0.10%)
Dec 28, 2010	32.72	32.72	32.55	32.67	947,577	+0.04(+0.12%)
Dec 27, 2010	32.58	32.65	32.50	32.64	687,255	+0.01(+0.04%)
Dec 23, 2010	32.77	32.77	32.56	32.62	2,536,509	-0.08(-0.25%)
Dec 22, 2010	32.64	32.71	32.62	32.70	1,273,829	+0.12(+0.37%)
Dec 21, 2010	32.60	32.66	32.54	32.59	2,061,768	+0.11(+0.33%)
Dec 20, 2010	32.57	32.57	32.40	32.48	1,059,964	+0.03(+0.10%)
Dec 17, 2010	32.44	32.47	32.29	32.45	1,047,599	+0.04(+0.11%)
Dec 16, 2010	32.24	32.42	32.14	32.41	2,890,730	+0.21(+0.66%)
Dec 15, 2010	32.19	32.33	32.16	32.20	1,884,583	+0.00(+0.00%)
Dec 14, 2010	32.13	32.29	32.11	32.20	1,171,226	+0.12(+0.39%)
Dec 13, 2010	32.11	32.15	32.01	32.08	1,128,033	+0.11(+0.35%)
Dec 10, 2010	31.90	31.98	31.81	31.96	1,597,571	+0.16(+0.49%)
Dec 09, 2010	31.90	31.93	31.69	31.81	2,435,091	+0.09(+0.27%)
Dec 08, 2010	31.70	31.80	31.62	31.72	1,289,506	+0.04(+0.12%)
Dec 07, 2010	31.98	32.03	31.58	31.68	2,694,556	-0.06(-0.18%)
Dec 06, 2010	31.89	31.90	31.71	31.74	1,858,773	-0.16(-0.49%)
Dec 03, 2010	31.91	31.93	31.70	31.90	1,600,543	-0.04(-0.14%)
Dec 02, 2010	32.01	32.04	31.90	31.94	1,651,974	+0.01(+0.02%)