S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	55.78	55.83	55.41	55.75	1,425,391	+0.59(+1.07%)
Oct 30, 2014	54.58	55.27	54.56	55.16	1,233,182	+0.41(+0.75%)
Oct 29, 2014	54.88	54.94	54.35	54.75	2,130,363	-0.09(-0.16%)
Oct 28, 2014	54.44	54.83	54.40	54.83	689,505	+0.55(+1.01%)
Oct 27, 2014	54.12	54.29	54.29	54.29	642,885	+0.00(+0.00%)
Oct 24, 2014	53.94	54.30	53.83	54.29	622,379	+0.38(+0.70%)
Oct 23, 2014	53.84	54.20	53.74	53.91	950,023	+0.43(+0.81%)
Oct 22, 2014	53.76	54.01	53.44	53.48	1,631,200	-0.17(-0.32%)
Oct 21, 2014	52.99	53.67	52.89	53.65	1,111,386	+0.87(+1.64%)
Oct 20, 2014	52.14	52.78	52.04	52.78	754,692	+0.56(+1.07%)
Oct 17, 2014	52.21	52.40	51.91	52.22	1,359,300	+0.44(+0.85%)
Oct 16, 2014	51.02	51.97	50.97	51.78	1,529,113	+0.06(+0.11%)
Oct 15, 2014	51.95	51.92	50.64	51.73	2,331,331	-0.22(-0.42%)
Oct 14, 2014	51.79	52.36	51.73	51.95	1,032,005	+0.37(+0.72%)
Oct 13, 2014	52.16	52.40	51.55	51.58	1,424,598	-0.61(-1.17%)
Oct 10, 2014	52.43	52.81	52.19	52.19	737,960	-0.26(-0.49%)
Oct 09, 2014	53.27	53.40	52.41	52.44	908,162	-0.92(-1.73%)
Oct 08, 2014	52.50	53.37	52.38	53.36	644,546	+0.88(+1.68%)
Oct 07, 2014	52.93	53.03	52.48	52.48	650,646	-0.67(-1.27%)
Oct 06, 2014	53.33	53.44	52.99	53.16	1,022,774	-0.01(-0.03%)
Oct 03, 2014	53.04	53.24	52.89	53.17	536,031	+0.46(+0.87%)
Oct 02, 2014	52.58	52.88	52.29	52.71	609,515	+0.09(+0.16%)
Oct 01, 2014	53.06	53.16	52.51	52.63	1,056,639	-0.54(-1.01%)
Sep 30, 2014	53.45	53.54	53.11	53.17	711,898	-0.28(-0.53%)
Sep 29, 2014	53.14	53.49	53.07	53.45	628,143	-0.03(-0.05%)
Sep 26, 2014	53.21	53.58	53.07	53.48	472,960	+0.31(+0.59%)
Sep 25, 2014	53.70	53.70	53.13	53.17	600,122	-0.67(-1.25%)
Sep 24, 2014	53.49	53.91	53.41	53.84	537,313	+0.38(+0.70%)
Sep 23, 2014	53.79	53.92	53.46	53.46	926,699	-0.47(-0.87%)
Sep 22, 2014	54.16	54.24	53.90	53.93	1,295,086	-0.26(-0.48%)
Sep 19, 2014	54.41	54.41	54.12	54.19	698,514	-0.06(-0.10%)
Sep 18, 2014	54.21	54.32	54.17	54.25	401,940	+0.14(+0.26%)
Sep 17, 2014	54.18	54.37	53.95	54.11	561,334	+0.01(+0.03%)
Sep 16, 2014	53.71	54.24	53.69	54.10	513,161	+0.28(+0.52%)
Sep 15, 2014	53.76	53.91	53.67	53.81	684,095	+0.04(+0.07%)
Sep 12, 2014	54.19	54.27	53.64	53.78	590,348	-0.44(-0.82%)
Sep 11, 2014	53.95	54.24	53.95	54.22	413,709	+0.09(+0.17%)
Sep 10, 2014	54.15	54.18	53.88	54.13	766,753	+0.01(+0.03%)
Sep 09, 2014	54.37	54.39	54.07	54.12	501,803	-0.32(-0.58%)
Sep 08, 2014	54.53	54.66	54.29	54.43	413,154	-0.15(-0.27%)
Sep 05, 2014	54.31	54.61	54.18	54.58	674,085	+0.23(+0.42%)
Sep 04, 2014	54.36	54.55	54.22	54.36	678,775	+0.04(+0.08%)
Sep 03, 2014	54.41	54.48	54.25	54.31	421,388	+0.10(+0.18%)
Sep 02, 2014	54.31	54.42	54.09	54.22	871,764	-0.06(-0.10%)
Aug 29, 2014	54.19	54.27	54.27	54.27	473,138	+0.15(+0.27%)
Aug 28, 2014	53.96	54.17	53.91	54.12	416,325	-0.01(-0.01%)
Aug 27, 2014	54.05	54.22	54.04	54.13	469,151	+0.02(+0.04%)
Aug 26, 2014	54.15	54.31	54.09	54.11	517,742	-0.03(-0.05%)
Aug 25, 2014	54.10	54.23	54.05	54.14	470,905	+0.25(+0.46%)
Aug 22, 2014	54.03	54.05	53.87	53.89	385,513	-0.16(-0.29%)
Aug 21, 2014	53.94	54.15	53.91	54.05	482,631	+0.14(+0.26%)
Aug 20, 2014	53.67	53.93	53.66	53.91	585,604	+0.11(+0.21%)
Aug 19, 2014	53.59	53.79	53.57	53.79	725,311	+0.26(+0.49%)
Aug 18, 2014	53.32	53.53	53.31	53.53	482,025	+0.47(+0.88%)
Aug 15, 2014	53.25	53.32	52.78	53.07	1,048,745	-0.04(-0.08%)
Aug 14, 2014	52.96	53.12	52.95	53.11	697,970	+0.23(+0.43%)
Aug 13, 2014	52.65	52.97	52.61	52.88	670,336	+0.34(+0.64%)
Aug 12, 2014	52.51	52.68	52.40	52.54	886,538	-0.02(-0.04%)
Aug 11, 2014	52.59	52.76	52.52	52.57	1,012,166	+0.19(+0.36%)
Aug 08, 2014	51.82	52.33	51.80	52.37	868,523	+0.63(+1.23%)
Aug 07, 2014	52.09	52.12	51.66	51.74	900,182	-0.18(-0.34%)
Aug 06, 2014	51.66	52.02	51.61	51.92	705,291	+0.06(+0.12%)
Aug 05, 2014	52.02	52.28	51.73	51.85	561,765	-0.37(-0.72%)
Aug 04, 2014	52.11	52.28	51.70	52.23	699,937	+0.20(+0.38%)