S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	26.01	26.79	25.83	26.75	194,487	+0.79(+3.05%)
Oct 30, 2008	26.64	26.64	25.28	25.96	193,482	+0.56(+2.19%)
Oct 29, 2008	25.86	26.55	25.40	25.40	260,094	-0.41(-1.57%)
Oct 28, 2008	24.43	25.83	23.37	25.81	221,204	+2.61(+11.26%)
Oct 27, 2008	23.51	24.44	23.13	23.20	217,376	-0.79(-3.28%)
Oct 24, 2008	23.98	24.56	23.29	23.98	284,984	-0.56(-2.29%)
Oct 23, 2008	24.90	25.11	23.38	24.54	230,826	-0.18(-0.71%)
Oct 22, 2008	25.59	25.66	24.13	24.72	326,640	-1.29(-4.95%)
Oct 21, 2008	26.05	26.79	25.91	26.01	458,722	-0.27(-1.01%)
Oct 20, 2008	26.00	26.27	25.29	26.27	411,277	+0.66(+2.57%)
Oct 17, 2008	25.56	26.53	25.22	25.61	350,304	-0.30(-1.17%)
Oct 16, 2008	25.34	25.95	23.72	25.92	264,431	+0.85(+3.38%)
Oct 15, 2008	25.97	26.10	25.07	25.07	193,274	-1.61(-6.03%)
Oct 14, 2008	27.08	27.88	25.69	26.68	214,503	+0.43(+1.64%)
Oct 13, 2008	25.41	26.25	24.32	26.25	395,608	+2.15(+8.93%)
Oct 10, 2008	22.37	24.79	21.87	24.10	374,263	+0.65(+2.79%)
Oct 09, 2008	26.16	26.23	23.20	23.44	381,030	-2.49(-9.61%)
Oct 08, 2008	26.00	27.18	25.50	25.94	199,694	-0.72(-2.71%)
Oct 07, 2008	28.39	28.47	26.59	26.66	169,387	-1.60(-5.66%)
Oct 06, 2008	28.95	29.00	27.00	28.26	327,599	-1.17(-3.99%)
Oct 03, 2008	31.17	31.17	29.40	29.43	139,244	-0.59(-1.97%)
Oct 02, 2008	30.70	30.70	29.94	30.02	195,729	-0.79(-2.57%)
Oct 01, 2008	31.14	31.14	29.44	30.82	638,820	+0.57(+1.90%)
Sep 30, 2008	30.54	30.74	28.19	30.24	176,373	+1.21(+4.17%)
Sep 29, 2008	30.31	31.51	28.73	29.03	155,071	-2.61(-8.23%)
Sep 26, 2008	30.73	32.81	30.48	31.64	207,170	+0.33(+1.05%)
Sep 25, 2008	31.39	32.06	30.62	31.31	409,691	+0.70(+2.28%)
Sep 24, 2008	30.45	30.85	30.34	30.61	65,411	-0.21(-0.67%)
Sep 23, 2008	31.14	31.60	30.71	30.82	65,152	-0.50(-1.58%)
Sep 22, 2008	32.06	32.27	31.15	31.31	60,658	-0.56(-1.76%)
Sep 19, 2008	32.18	34.17	31.87	31.87	0	-0.29(-0.90%)
Sep 18, 2008	29.73	32.16	28.98	32.16	265,057	+2.71(+9.20%)
Sep 17, 2008	30.24	30.45	29.21	29.46	234,680	-1.17(-3.83%)
Sep 16, 2008	29.33	30.63	29.26	30.63	331,411	+0.78(+2.61%)
Sep 15, 2008	29.34	30.74	29.34	29.85	230,135	-0.97(-3.14%)
Sep 12, 2008	30.05	30.89	29.98	30.82	100,309	+0.48(+1.60%)
Sep 11, 2008	29.71	30.33	29.27	30.33	168,677	+0.35(+1.17%)
Sep 10, 2008	30.19	30.28	29.45	29.98	158,675	-0.11(-0.36%)
Sep 09, 2008	31.08	31.12	30.06	30.09	113,788	-0.87(-2.81%)
Sep 08, 2008	31.27	31.32	30.28	30.96	175,910	+1.19(+4.00%)
Sep 05, 2008	29.20	29.80	28.90	29.77	0	+0.36(+1.21%)
Sep 04, 2008	30.08	30.15	29.38	29.41	68,539	-0.89(-2.93%)
Sep 03, 2008	30.00	30.30	29.73	30.30	70,710	+0.32(+1.07%)
Sep 02, 2008	29.63	30.29	29.63	29.98	240,670	+0.59(+2.00%)
Aug 29, 2008	29.49	29.62	29.31	29.39	94,734	-0.14(-0.47%)
Aug 28, 2008	29.11	29.53	28.94	29.53	94,003	+0.66(+2.28%)
Aug 27, 2008	28.52	28.98	28.52	28.87	56,698	+0.23(+0.80%)
Aug 26, 2008	28.59	28.67	28.32	28.64	34,794	+0.09(+0.32%)
Aug 25, 2008	29.01	29.01	28.47	28.55	34,842	-0.53(-1.83%)
Aug 22, 2008	28.80	29.09	28.65	29.09	57,890	+0.55(+1.93%)
Aug 21, 2008	28.31	28.63	28.31	28.54	38,936	-0.09(-0.32%)
Aug 20, 2008	28.68	28.81	28.24	28.63	55,812	-0.06(-0.21%)
Aug 19, 2008	29.11	29.11	28.50	28.69	44,931	-0.50(-1.72%)
Aug 18, 2008	29.50	29.76	29.12	29.19	93,918	-0.52(-1.75%)
Aug 15, 2008	29.56	29.96	29.53	29.71	0	+0.32(+1.10%)
Aug 14, 2008	28.95	29.56	28.87	29.39	204,997	+0.35(+1.22%)
Aug 13, 2008	29.58	29.58	28.69	29.03	896,013	-0.60(-2.04%)
Aug 12, 2008	30.34	30.34	29.50	29.64	213,732	-0.71(-2.35%)
Aug 11, 2008	29.75	30.63	29.62	30.35	196,000	+0.67(+2.26%)
Aug 08, 2008	28.82	29.79	28.82	29.68	212,581	+0.88(+3.04%)
Aug 07, 2008	29.27	29.27	28.67	28.80	34,391	-0.65(-2.22%)
Aug 06, 2008	29.23	29.49	29.00	29.46	817,832	+0.18(+0.62%)
Aug 05, 2008	28.69	29.33	28.53	29.27	155,101	+0.92(+3.26%)
Aug 04, 2008	28.44	28.59	27.90	28.35	193,824	-0.02(-0.08%)