S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	37.07	37.11	36.90	36.94	759,838	+0.02(+0.05%)
Mar 29, 2012	36.81	36.96	36.61	36.92	1,452,822	-0.04(-0.11%)
Mar 28, 2012	37.04	37.11	36.76	36.96	1,362,852	-0.03(-0.07%)
Mar 27, 2012	37.10	37.15	36.99	36.99	1,132,105	-0.04(-0.11%)
Mar 26, 2012	36.83	37.03	36.77	37.03	1,197,126	+0.40(+1.10%)
Mar 23, 2012	36.58	36.66	36.36	36.62	3,257,607	+0.07(+0.18%)
Mar 22, 2012	36.60	36.62	36.39	36.56	1,304,753	-0.24(-0.66%)
Mar 21, 2012	36.90	36.92	36.74	36.80	719,962	-0.06(-0.16%)
Mar 20, 2012	36.80	36.94	36.72	36.86	1,056,097	-0.12(-0.32%)
Mar 19, 2012	36.88	37.08	36.79	36.98	1,146,457	+0.09(+0.25%)
Mar 16, 2012	36.96	37.06	36.87	36.88	1,555,198	-0.12(-0.33%)
Mar 15, 2012	36.90	37.03	36.73	37.01	6,610,192	+0.14(+0.37%)
Mar 14, 2012	37.06	37.10	36.79	36.87	1,584,896	-0.19(-0.51%)
Mar 13, 2012	36.75	37.08	36.69	37.06	2,680,642	+0.49(+1.33%)
Mar 12, 2012	36.40	36.66	36.40	36.57	5,389,090	+0.19(+0.53%)
Mar 09, 2012	36.27	36.47	36.16	36.38	755,400	+0.17(+0.48%)
Mar 08, 2012	36.14	36.24	35.98	36.20	825,289	+0.27(+0.76%)
Mar 07, 2012	35.87	35.95	35.72	35.93	1,081,023	+0.16(+0.45%)
Mar 06, 2012	35.96	35.97	35.71	35.77	1,480,174	-0.48(-1.32%)
Mar 05, 2012	36.12	36.29	36.03	36.25	1,531,595	+0.08(+0.21%)
Mar 02, 2012	36.29	36.32	36.09	36.17	1,221,504	-0.12(-0.32%)
Mar 01, 2012	36.31	36.44	36.18	36.29	1,460,399	+0.08(+0.21%)
Feb 29, 2012	36.35	36.44	36.13	36.21	1,331,988	-0.11(-0.30%)
Feb 28, 2012	36.37	36.39	36.17	36.32	1,266,590	-0.01(-0.04%)
Feb 27, 2012	36.15	36.45	35.97	36.33	1,123,706	+0.03(+0.09%)
Feb 24, 2012	36.35	36.40	36.24	36.30	1,296,688	+0.02(+0.05%)
Feb 23, 2012	36.05	36.30	36.01	36.28	1,357,756	+0.21(+0.59%)
Feb 22, 2012	36.24	36.28	36.00	36.07	1,701,464	-0.22(-0.61%)
Feb 21, 2012	36.47	36.49	36.18	36.29	3,096,353	-0.10(-0.27%)
Feb 17, 2012	36.37	36.45	36.33	36.39	1,201,846	+0.10(+0.27%)
Feb 16, 2012	36.00	36.32	35.98	36.29	2,310,412	+0.31(+0.86%)
Feb 15, 2012	36.19	36.21	35.85	35.98	1,594,391	-0.14(-0.39%)
Feb 14, 2012	36.17	36.18	35.90	36.12	4,291,042	-0.10(-0.29%)
Feb 13, 2012	36.23	36.27	36.07	36.22	1,510,179	+0.24(+0.67%)
Feb 10, 2012	36.05	36.08	35.85	35.98	1,935,414	-0.35(-0.96%)
Feb 09, 2012	36.35	36.35	36.07	36.33	1,388,991	+0.05(+0.14%)
Feb 08, 2012	36.30	36.35	36.09	36.28	1,559,878	+0.03(+0.07%)
Feb 07, 2012	36.16	36.34	36.01	36.26	1,951,364	+0.03(+0.07%)
Feb 06, 2012	36.22	36.24	36.13	36.23	1,427,588	-0.09(-0.25%)
Feb 03, 2012	36.24	36.37	36.19	36.32	1,662,424	+0.42(+1.17%)
Feb 02, 2012	35.97	36.04	35.89	35.90	1,478,986	-0.00(-0.00%)
Feb 01, 2012	35.80	36.02	35.72	35.90	1,684,061	+0.39(+1.09%)
Jan 31, 2012	35.78	35.81	35.39	35.51	2,387,357	-0.09(-0.25%)
Jan 30, 2012	35.56	35.65	35.35	35.60	1,776,933	-0.20(-0.56%)
Jan 27, 2012	35.81	35.89	35.67	35.80	1,527,909	-0.14(-0.40%)
Jan 26, 2012	36.11	36.19	35.80	35.94	1,788,089	-0.03(-0.09%)
Jan 25, 2012	35.64	36.04	35.54	35.98	1,629,882	+0.28(+0.78%)
Jan 24, 2012	35.54	35.71	35.43	35.70	1,608,936	+0.00(+0.00%)
Jan 23, 2012	35.74	35.87	35.58	35.70	1,661,156	-0.05(-0.13%)
Jan 20, 2012	35.71	35.74	35.60	35.74	1,962,640	-0.01(-0.04%)
Jan 19, 2012	35.69	35.82	35.52	35.76	2,759,418	+0.16(+0.44%)
Jan 18, 2012	35.30	35.61	35.19	35.60	1,371,867	+0.33(+0.94%)
Jan 17, 2012	35.43	35.58	35.22	35.27	1,321,975	+0.14(+0.41%)
Jan 13, 2012	35.02	35.13	34.84	35.13	1,526,320	-0.12(-0.33%)
Jan 12, 2012	35.30	35.33	34.99	35.25	2,297,290	+0.07(+0.20%)
Jan 11, 2012	35.15	35.22	35.08	35.17	1,995,093	-0.07(-0.20%)
Jan 10, 2012	35.28	35.36	35.19	35.25	2,440,576	+0.29(+0.84%)
Jan 09, 2012	35.01	35.03	34.78	34.95	2,239,150	+0.03(+0.08%)
Jan 06, 2012	35.14	35.14	34.81	34.92	1,525,914	-0.15(-0.42%)
Jan 05, 2012	34.96	35.14	34.63	35.07	2,658,174	+0.00(+0.00%)