S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)