S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.84	26.93	26.26	26.31	438,966	-0.60(-2.25%)
Oct 29, 2009	26.81	27.01	26.64	26.91	251,270	+0.31(+1.15%)
Oct 28, 2009	26.95	27.05	26.56	26.61	635,021	-0.37(-1.38%)
Oct 27, 2009	27.11	27.28	26.96	26.98	273,481	-0.08(-0.29%)
Oct 26, 2009	27.35	27.62	26.99	27.06	337,359	-0.30(-1.08%)
Oct 23, 2009	27.36	27.40	27.22	27.36	289,836	-0.31(-1.11%)
Oct 22, 2009	27.25	27.72	27.16	27.66	261,742	+0.43(+1.57%)
Oct 21, 2009	27.56	27.82	27.24	27.24	361,278	-0.34(-1.25%)
Oct 20, 2009	27.40	27.59	27.40	27.58	521,056	-0.20(-0.72%)
Oct 19, 2009	27.46	27.88	27.44	27.78	248,697	+0.31(+1.12%)
Oct 16, 2009	27.47	27.56	27.26	27.47	281,593	-0.15(-0.55%)
Oct 15, 2009	27.39	27.62	27.36	27.62	298,559	+0.13(+0.46%)
Oct 14, 2009	27.28	27.50	27.16	27.50	1,236,548	+0.42(+1.56%)
Oct 13, 2009	27.05	27.07	26.88	27.07	221,587	-0.07(-0.27%)
Oct 12, 2009	27.16	27.21	27.05	27.14	205,960	+0.17(+0.63%)
Oct 09, 2009	26.87	26.98	26.78	26.98	1,003,092	+0.15(+0.56%)
Oct 08, 2009	26.74	26.87	26.61	26.82	1,475,635	+0.27(+1.02%)
Oct 07, 2009	26.39	26.57	26.39	26.55	291,936	+0.04(+0.14%)
Oct 06, 2009	26.39	26.62	26.35	26.52	289,874	+0.31(+1.20%)
Oct 05, 2009	26.01	26.23	25.92	26.20	195,934	+0.27(+1.03%)
Oct 02, 2009	25.95	26.06	25.86	25.94	262,574	-0.18(-0.69%)
Oct 01, 2009	26.60	26.61	26.11	26.12	293,219	-0.56(-2.09%)
Sep 30, 2009	26.95	26.95	26.45	26.67	209,627	-0.18(-0.68%)
Sep 29, 2009	26.81	26.95	26.73	26.85	282,320	+0.06(+0.23%)
Sep 28, 2009	26.35	26.84	26.35	26.79	281,589	+0.46(+1.74%)
Sep 25, 2009	26.43	26.54	26.29	26.33	318,626	-0.12(-0.46%)
Sep 24, 2009	26.73	26.79	26.36	26.46	348,393	-0.18(-0.66%)
Sep 23, 2009	26.91	27.06	26.62	26.63	270,437	-0.20(-0.74%)
Sep 22, 2009	26.90	26.92	26.75	26.83	222,077	+0.04(+0.16%)
Sep 21, 2009	26.69	26.87	26.66	26.79	138,774	-0.18(-0.65%)
Sep 18, 2009	26.93	27.02	26.83	26.96	188,018	-0.08(-0.31%)
Sep 17, 2009	27.13	27.26	26.98	27.05	376,654	+0.28(+1.04%)
Sep 16, 2009	26.78	27.11	26.65	26.77	520,263	+0.07(+0.26%)
Sep 15, 2009	26.64	26.72	26.43	26.70	274,096	+0.16(+0.59%)
Sep 14, 2009	26.15	26.55	26.09	26.55	281,131	+0.31(+1.18%)
Sep 11, 2009	26.32	26.32	26.13	26.24	291,099	+0.02(+0.07%)
Sep 10, 2009	26.09	26.22	25.92	26.22	225,788	+0.19(+0.72%)
Sep 09, 2009	25.86	26.10	25.78	26.03	233,551	+0.21(+0.81%)
Sep 08, 2009	25.80	25.88	25.65	25.82	234,171	+0.15(+0.58%)
Sep 04, 2009	25.55	25.68	25.33	25.68	200,115	+0.21(+0.81%)
Sep 03, 2009	25.57	25.60	25.20	25.47	249,665	+0.02(+0.10%)
Sep 02, 2009	25.59	25.60	25.35	25.45	197,172	-0.19(-0.73%)
Sep 01, 2009	26.04	26.30	25.55	25.63	286,640	-0.51(-1.94%)
Aug 31, 2009	26.23	26.23	26.01	26.14	268,554	-0.23(-0.87%)
Aug 28, 2009	26.47	26.52	26.18	26.37	165,406	+0.02(+0.07%)
Aug 27, 2009	26.35	26.42	25.98	26.35	194,477	+0.05(+0.20%)
Aug 26, 2009	26.17	26.36	26.03	26.30	203,915	+0.12(+0.45%)
Aug 25, 2009	26.23	26.39	26.16	26.18	222,664	+0.07(+0.27%)
Aug 24, 2009	26.30	26.32	26.01	26.11	369,655	-0.05(-0.19%)
Aug 21, 2009	25.80	26.19	25.76	26.16	171,922	+0.50(+1.93%)
Aug 20, 2009	25.53	25.67	25.48	25.66	233,867	+0.18(+0.69%)
Aug 19, 2009	25.05	25.52	25.04	25.49	189,646	+0.24(+0.96%)
Aug 18, 2009	25.15	25.33	25.06	25.25	281,485	+0.20(+0.80%)
Aug 17, 2009	25.34	25.34	25.02	25.05	248,357	-0.51(-1.99%)
Aug 14, 2009	25.77	25.83	25.34	25.55	234,280	-0.21(-0.80%)
Aug 13, 2009	25.76	25.82	25.51	25.76	206,231	+0.03(+0.12%)
Aug 12, 2009	25.40	25.90	25.40	25.73	211,062	+0.28(+1.09%)
Aug 11, 2009	25.66	25.66	25.32	25.45	354,557	-0.27(-1.03%)
Aug 10, 2009	25.68	25.77	25.52	25.72	229,391	-0.06(-0.23%)
Aug 07, 2009	25.49	25.93	25.43	25.78	301,648	+0.47(+1.86%)
Aug 06, 2009	25.55	25.57	25.20	25.31	412,337	-0.17(-0.66%)
Aug 05, 2009	25.67	25.67	25.27	25.48	244,423	-0.13(-0.52%)
Aug 04, 2009	25.40	25.61	25.32	25.61	228,817	+0.17(+0.67%)