S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.41	27.97	27.97	27.97	299,422	-0.39(-1.39%)
Dec 30, 2009	28.31	28.46	28.28	28.37	367,102	-0.02(-0.09%)
Dec 29, 2009	28.41	28.46	28.37	28.39	371,271	+0.02(+0.06%)
Dec 28, 2009	28.37	28.41	28.27	28.37	269,900	+0.04(+0.15%)
Dec 24, 2009	28.24	28.34	28.24	28.33	139,283	+0.16(+0.58%)
Dec 23, 2009	28.18	28.19	28.01	28.17	622,310	+0.09(+0.32%)
Dec 22, 2009	28.02	28.15	27.96	28.08	251,253	+0.17(+0.61%)
Dec 21, 2009	27.82	28.00	27.81	27.91	271,190	+0.22(+0.79%)
Dec 18, 2009	27.79	27.85	27.46	27.69	1,040,822	-0.22(-0.80%)
Dec 17, 2009	28.08	28.13	27.86	27.91	370,942	-0.26(-0.92%)
Dec 16, 2009	28.28	28.39	28.15	28.17	508,876	-0.02(-0.06%)
Dec 15, 2009	28.29	28.29	28.13	28.19	289,122	-0.11(-0.38%)
Dec 14, 2009	28.30	28.34	28.21	28.30	306,765	+0.18(+0.65%)
Dec 11, 2009	27.99	28.14	27.93	28.12	260,195	+0.26(+0.93%)
Dec 10, 2009	27.90	28.01	27.80	27.86	306,424	+0.08(+0.28%)
Dec 09, 2009	27.82	27.82	27.55	27.78	363,181	-0.03(-0.10%)
Dec 08, 2009	27.98	28.06	27.64	27.81	271,142	-0.34(-1.22%)
Dec 07, 2009	28.13	28.29	28.09	28.15	250,789	+0.04(+0.14%)
Dec 04, 2009	28.12	28.35	27.86	28.11	317,624	+0.22(+0.80%)
Dec 03, 2009	28.31	29.09	27.84	27.89	352,255	-0.23(-0.83%)
Dec 02, 2009	27.88	28.22	27.88	28.12	241,008	+0.24(+0.86%)