S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	49.37	49.57	49.14	49.29	2,003,914	-0.09(-0.18%)
Oct 30, 2013	49.68	49.73	49.20	49.37	805,786	-0.29(-0.59%)
Oct 29, 2013	49.31	49.68	49.31	49.67	2,402,231	+0.29(+0.59%)
Oct 28, 2013	49.24	49.45	49.23	49.37	786,107	+0.12(+0.25%)
Oct 25, 2013	48.98	49.27	48.89	49.25	675,084	+0.34(+0.70%)
Oct 24, 2013	48.76	48.95	48.75	48.91	675,135	+0.10(+0.20%)
Oct 23, 2013	48.71	48.88	48.64	48.82	859,286	-0.05(-0.11%)
Oct 22, 2013	48.52	48.95	48.52	48.87	575,785	+0.45(+0.93%)
Oct 21, 2013	48.37	48.42	48.27	48.42	619,169	+0.08(+0.17%)
Oct 18, 2013	48.30	48.41	48.18	48.34	923,047	+0.09(+0.18%)
Oct 17, 2013	47.62	48.29	47.61	48.25	1,203,798	+0.51(+1.07%)
Oct 16, 2013	47.41	47.74	47.36	47.74	1,231,295	+0.51(+1.08%)
Oct 15, 2013	47.56	47.60	47.14	47.23	844,662	-0.46(-0.96%)
Oct 14, 2013	47.19	47.68	47.19	47.68	889,642	+0.10(+0.20%)
Oct 11, 2013	47.23	47.59	47.15	47.59	1,322,861	+0.34(+0.72%)
Oct 10, 2013	46.76	47.25	46.68	47.25	1,108,077	+0.97(+2.09%)
Oct 09, 2013	46.25	46.45	46.15	46.28	2,123,637	+0.11(+0.24%)
Oct 08, 2013	46.62	46.71	46.17	46.17	1,115,045	-0.44(-0.95%)
Oct 07, 2013	46.52	46.88	46.51	46.62	1,069,493	-0.35(-0.74%)
Oct 04, 2013	46.79	47.01	46.68	46.96	831,950	+0.19(+0.41%)
Oct 03, 2013	47.05	47.05	46.55	46.77	996,788	-0.40(-0.85%)
Oct 02, 2013	47.11	47.19	46.81	47.17	725,290	-0.18(-0.37%)
Oct 01, 2013	47.02	47.44	46.97	47.35	1,230,658	+0.27(+0.56%)
Sep 27, 2013	47.17	47.23	47.00	47.09	750,906	-0.28(-0.59%)
Sep 26, 2013	47.23	47.51	47.18	47.36	614,376	+0.19(+0.40%)
Sep 25, 2013	47.40	47.46	47.13	47.17	654,494	-0.20(-0.42%)
Sep 24, 2013	47.37	47.59	47.28	47.37	1,433,957	-0.05(-0.10%)
Sep 23, 2013	47.52	47.53	47.26	47.42	1,140,461	-0.13(-0.27%)
Sep 20, 2013	47.90	47.98	47.49	47.55	639,135	-0.36(-0.75%)
Sep 19, 2013	48.08	48.13	47.86	47.91	954,345	-0.08(-0.17%)
Sep 18, 2013	47.30	48.02	47.16	47.99	622,269	+0.68(+1.43%)
Sep 17, 2013	47.22	47.33	47.16	47.31	616,341	+0.16(+0.33%)
Sep 16, 2013	47.36	47.33	47.08	47.16	911,586	+0.39(+0.84%)
Sep 13, 2013	46.72	46.80	46.62	46.76	803,035	+0.09(+0.19%)
Sep 12, 2013	46.72	46.86	46.63	46.67	682,795	-0.06(-0.13%)
Sep 11, 2013	46.61	46.76	46.51	46.74	1,228,319	+0.16(+0.33%)
Sep 10, 2013	46.50	46.61	46.38	46.58	1,011,146	+0.28(+0.61%)
Sep 09, 2013	45.85	46.31	45.82	46.30	868,202	+0.52(+1.14%)
Sep 06, 2013	45.83	46.06	45.41	45.77	761,857	+0.06(+0.13%)
Sep 05, 2013	45.75	45.85	45.69	45.71	905,664	-0.01(-0.01%)
Sep 04, 2013	45.31	45.78	45.25	45.72	617,538	+0.39(+0.87%)
Sep 03, 2013	45.78	45.93	45.10	45.33	1,501,040	+0.00(+0.00%)
Aug 30, 2013	45.60	45.65	45.23	45.33	984,658	-0.25(-0.55%)
Aug 29, 2013	45.48	45.77	45.39	45.58	1,152,687	+0.05(+0.12%)
Aug 28, 2013	45.48	45.67	45.37	45.52	1,180,349	+0.00(+0.00%)
Aug 27, 2013	45.78	45.84	45.51	45.52	1,187,880	-0.62(-1.35%)
Aug 26, 2013	46.45	46.47	46.09	46.15	546,460	-0.23(-0.50%)
Aug 23, 2013	46.28	46.43	46.04	46.38	754,444	+0.17(+0.37%)
Aug 22, 2013	45.90	46.28	45.85	46.21	1,620,127	+0.37(+0.80%)
Aug 21, 2013	46.04	46.21	45.77	45.84	872,394	-0.35(-0.75%)
Aug 20, 2013	46.02	46.34	45.96	46.19	1,078,727	+0.22(+0.49%)
Aug 19, 2013	46.18	46.25	45.96	45.96	1,020,396	-0.28(-0.60%)
Aug 16, 2013	46.41	46.41	46.13	46.24	1,200,271	-0.22(-0.47%)
Aug 15, 2013	46.89	46.89	46.40	46.46	1,440,689	-0.75(-1.58%)
Aug 14, 2013	47.54	47.57	47.20	47.20	1,399,462	-0.34(-0.71%)
Aug 13, 2013	47.64	47.64	47.28	47.54	709,375	-0.04(-0.09%)
Aug 12, 2013	47.50	47.65	47.42	47.58	962,814	-0.11(-0.23%)
Aug 09, 2013	47.57	47.78	47.48	47.69	925,627	-0.01(-0.01%)
Aug 08, 2013	47.67	47.83	47.51	47.70	1,251,428	+0.12(+0.24%)
Aug 07, 2013	47.60	47.67	47.46	47.58	1,008,051	-0.17(-0.36%)
Aug 06, 2013	47.86	47.91	47.68	47.76	663,069	-0.19(-0.40%)
Aug 05, 2013	47.97	48.03	47.86	47.95	607,817	-0.09(-0.20%)
Aug 02, 2013	47.98	48.06	47.80	48.04	832,391	-0.04(-0.08%)