S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.46	18.85	18.29	18.41	0	-0.36(-1.90%)
Feb 26, 2009	19.27	19.47	18.68	18.77	294,685	-0.45(-2.33%)
Feb 25, 2009	19.38	19.56	18.79	19.22	365,323	-0.16(-0.81%)
Feb 24, 2009	18.81	19.44	18.53	19.37	429,791	+0.71(+3.81%)
Feb 23, 2009	19.38	19.50	18.62	18.66	326,825	-0.58(-3.04%)
Feb 20, 2009	19.40	19.51	18.80	19.25	611,933	-0.29(-1.49%)
Feb 19, 2009	20.08	20.16	19.46	19.54	323,054	-0.33(-1.67%)
Feb 18, 2009	20.06	20.11	19.62	19.87	596,871	-0.06(-0.30%)
Feb 17, 2009	20.11	20.27	19.88	19.93	649,101	-0.86(-4.13%)
Feb 13, 2009	21.16	21.24	20.76	20.79	468,038	-0.37(-1.74%)
Feb 12, 2009	21.00	21.16	20.41	21.16	982,073	+0.02(+0.11%)
Feb 11, 2009	21.16	21.28	20.87	21.13	473,188	+0.12(+0.58%)
Feb 10, 2009	22.08	22.08	20.88	21.01	421,405	-1.11(-5.00%)
Feb 09, 2009	22.00	22.29	21.86	22.12	389,562	+0.02(+0.08%)
Feb 06, 2009	21.40	22.21	21.38	22.10	309,414	+0.86(+4.04%)
Feb 05, 2009	21.15	21.51	20.75	21.24	287,288	+0.07(+0.34%)
Feb 04, 2009	21.34	21.61	21.08	21.17	528,344	-0.16(-0.74%)
Feb 03, 2009	21.36	21.47	20.96	21.33	479,972	+0.07(+0.34%)