S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.14	30.24	30.02	30.05	623,666	-0.17(-0.56%)
Mar 30, 2010	30.10	30.22	30.03	30.22	1,617,715	+0.18(+0.59%)
Mar 29, 2010	29.97	30.05	29.89	30.05	526,625	+0.20(+0.65%)
Mar 26, 2010	29.88	29.94	29.75	29.85	434,058	+0.07(+0.22%)
Mar 25, 2010	30.07	30.14	29.76	29.79	390,440	-0.12(-0.39%)
Mar 24, 2010	30.10	30.14	29.87	29.90	340,909	-0.25(-0.84%)
Mar 23, 2010	30.04	30.15	29.86	30.15	617,936	+0.19(+0.64%)
Mar 22, 2010	29.70	29.97	29.62	29.96	333,140	+0.18(+0.59%)
Mar 19, 2010	30.01	30.01	29.63	29.79	313,826	-0.16(-0.53%)
Mar 18, 2010	29.95	29.99	29.87	29.95	342,347	+0.00(+0.00%)
Mar 17, 2010	29.81	29.99	29.72	29.95	1,377,007	+0.21(+0.69%)
Mar 16, 2010	29.58	29.74	29.49	29.74	362,875	+0.21(+0.70%)
Mar 15, 2010	29.40	29.56	29.37	29.53	459,821	+0.04(+0.14%)
Mar 12, 2010	29.58	29.58	29.35	29.49	326,342	+0.04(+0.15%)
Mar 11, 2010	29.32	29.46	29.14	29.45	528,678	+0.08(+0.26%)
Mar 10, 2010	29.36	29.41	29.21	29.37	695,287	+0.06(+0.21%)
Mar 09, 2010	29.23	29.39	29.22	29.31	853,617	+0.02(+0.06%)
Mar 08, 2010	29.25	29.31	29.20	29.29	847,569	+0.04(+0.14%)
Mar 05, 2010	29.13	29.25	29.03	29.25	1,800,673	+0.28(+0.98%)
Mar 04, 2010	28.97	29.01	28.82	28.97	2,821,068	+0.04(+0.13%)
Mar 03, 2010	28.94	29.03	28.86	28.93	722,526	+0.03(+0.10%)
Mar 02, 2010	28.84	28.91	28.70	28.90	504,025	+0.19(+0.65%)
Mar 01, 2010	28.48	28.72	28.42	28.71	282,449	+0.32(+1.13%)
Feb 26, 2010	28.50	28.54	28.26	28.39	587,012	-0.07(-0.26%)
Feb 25, 2010	28.20	28.46	28.07	28.46	947,647	-0.04(-0.13%)
Feb 24, 2010	28.45	28.51	28.28	28.50	325,649	+0.14(+0.49%)
Feb 23, 2010	28.53	28.59	28.28	28.36	426,127	-0.21(-0.72%)
Feb 22, 2010	28.68	28.69	28.51	28.57	406,861	+0.00(+0.00%)
Feb 19, 2010	28.41	28.61	28.29	28.57	527,847	+0.13(+0.45%)
Feb 18, 2010	28.23	28.44	28.15	28.44	1,206,115	+0.24(+0.84%)
Feb 17, 2010	28.14	28.20	28.02	28.20	368,569	+0.21(+0.73%)
Feb 16, 2010	27.79	28.00	27.64	28.00	409,610	+0.44(+1.61%)
Feb 12, 2010	27.41	27.55	27.55	27.55	359,604	+0.02(+0.08%)
Feb 11, 2010	27.25	27.53	27.08	27.53	263,377	+0.26(+0.95%)
Feb 10, 2010	27.31	27.44	27.06	27.27	281,401	-0.04(-0.13%)
Feb 09, 2010	27.28	27.50	27.07	27.31	439,810	+0.31(+1.17%)
Feb 08, 2010	27.22	27.24	26.99	26.99	235,186	-0.21(-0.77%)
Feb 05, 2010	27.16	27.21	26.76	27.20	595,206	+0.01(+0.03%)
Feb 04, 2010	27.65	27.68	27.16	27.19	529,684	-0.57(-2.05%)
Feb 03, 2010	27.82	27.86	27.63	27.76	351,199	-0.15(-0.54%)
Feb 02, 2010	27.55	27.91	27.50	27.91	311,834	+0.38(+1.36%)
Feb 01, 2010	27.36	27.54	27.33	27.54	351,827	+0.24(+0.89%)
Jan 29, 2010	27.61	27.77	27.25	27.30	508,208	-0.26(-0.94%)
Jan 28, 2010	27.89	27.89	27.40	27.56	450,040	-0.26(-0.95%)
Jan 27, 2010	27.78	27.82	27.52	27.82	301,272	+0.05(+0.16%)
Jan 26, 2010	27.77	27.97	27.70	27.77	303,675	-0.06(-0.22%)
Jan 25, 2010	27.82	27.91	27.69	27.83	415,870	+0.15(+0.53%)
Jan 22, 2010	28.05	28.11	27.66	27.69	368,886	-0.44(-1.56%)
Jan 21, 2010	28.57	28.63	28.02	28.12	446,619	-0.44(-1.52%)
Jan 20, 2010	28.58	28.60	28.29	28.56	434,070	-0.17(-0.59%)
Jan 19, 2010	28.41	28.73	28.37	28.73	498,010	+0.38(+1.32%)
Jan 15, 2010	28.61	28.35	28.35	28.35	451,200	-0.27(-0.93%)
Jan 14, 2010	28.54	28.63	28.46	28.62	344,878	+0.06(+0.21%)
Jan 13, 2010	28.43	28.60	28.32	28.56	955,768	+0.21(+0.73%)
Jan 12, 2010	28.35	28.46	28.25	28.35	385,823	-0.06(-0.21%)
Jan 11, 2010	28.34	28.41	28.23	28.41	314,169	+0.14(+0.49%)
Jan 08, 2010	28.24	28.28	28.09	28.28	303,175	+0.01(+0.02%)
Jan 07, 2010	28.17	28.27	28.05	28.27	496,777	+0.07(+0.24%)
Jan 06, 2010	28.19	28.23	28.09	28.20	444,351	+0.08(+0.28%)
Jan 05, 2010	28.32	28.32	28.01	28.12	391,804	-0.21(-0.73%)