S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.15	34.25	34.12	34.17	1,237,282	+0.01(+0.04%)
Mar 30, 2011	33.98	34.20	33.96	34.15	776,455	+0.32(+0.93%)
Mar 29, 2011	33.63	33.86	33.54	33.84	521,256	+0.20(+0.60%)
Mar 28, 2011	33.78	33.84	33.63	33.64	760,633	-0.06(-0.19%)
Mar 25, 2011	33.66	33.84	33.62	33.70	783,326	+0.13(+0.38%)
Mar 24, 2011	33.55	33.64	33.38	33.57	776,447	+0.18(+0.53%)
Mar 23, 2011	33.35	33.45	33.16	33.40	623,684	-0.01(-0.02%)
Mar 22, 2011	33.54	33.55	33.39	33.40	650,673	-0.14(-0.41%)
Mar 21, 2011	33.58	33.62	33.49	33.54	2,634,585	+0.45(+1.35%)
Mar 18, 2011	33.14	33.26	32.99	33.09	1,037,717	+0.28(+0.84%)
Mar 17, 2011	33.01	33.01	32.70	32.82	946,906	+0.24(+0.75%)
Mar 16, 2011	32.84	32.97	32.37	32.57	2,184,789	-0.40(-1.22%)
Mar 15, 2011	32.87	33.13	32.84	32.97	1,803,002	-0.33(-0.98%)
Mar 14, 2011	33.34	33.39	33.13	33.30	1,233,975	-0.21(-0.64%)
Mar 11, 2011	33.33	33.60	33.26	33.51	699,906	+0.09(+0.26%)
Mar 10, 2011	33.69	33.69	33.39	33.43	1,064,691	-0.49(-1.44%)
Mar 09, 2011	33.85	33.95	33.66	33.91	591,656	+0.04(+0.11%)
Mar 08, 2011	33.56	33.94	33.51	33.88	515,829	+0.37(+1.11%)
Mar 07, 2011	33.86	33.90	33.39	33.51	1,727,259	-0.21(-0.64%)
Mar 04, 2011	33.98	33.99	33.54	33.72	1,308,627	-0.24(-0.70%)
Mar 03, 2011	33.66	34.01	33.66	33.96	1,015,435	+0.55(+1.65%)
Mar 02, 2011	33.45	33.54	33.27	33.41	628,464	+0.06(+0.19%)
Mar 01, 2011	33.92	33.93	33.34	33.34	1,563,170	-0.48(-1.41%)
Feb 28, 2011	33.59	33.84	33.59	33.82	1,067,128	+0.32(+0.95%)
Feb 25, 2011	33.24	33.50	33.24	33.50	613,691	+0.33(+0.98%)
Feb 24, 2011	33.22	33.29	32.93	33.17	1,157,197	-0.08(-0.25%)
Feb 23, 2011	33.55	33.61	33.16	33.26	1,165,872	-0.29(-0.88%)
Feb 22, 2011	33.64	33.88	33.50	33.55	1,057,235	-0.39(-1.14%)
Feb 18, 2011	33.80	33.94	33.77	33.94	1,356,337	+0.15(+0.44%)
Feb 17, 2011	33.54	33.81	33.54	33.79	1,019,260	+0.14(+0.43%)
Feb 16, 2011	33.59	33.69	33.53	33.64	759,803	+0.13(+0.39%)
Feb 15, 2011	33.48	33.56	33.43	33.51	609,223	-0.06(-0.18%)
Feb 14, 2011	33.59	33.62	33.51	33.57	877,024	-0.02(-0.07%)
Feb 11, 2011	33.20	33.62	33.17	33.59	1,218,550	+0.29(+0.87%)
Feb 10, 2011	33.11	33.33	33.10	33.31	840,875	+0.07(+0.20%)
Feb 09, 2011	33.27	33.34	33.14	33.24	1,134,661	-0.08(-0.25%)
Feb 08, 2011	33.26	33.34	33.20	33.33	4,153,850	+0.13(+0.38%)
Feb 07, 2011	33.13	33.22	33.11	33.20	778,812	+0.15(+0.46%)
Feb 04, 2011	33.01	33.07	32.87	33.05	1,093,715	+0.06(+0.19%)
Feb 03, 2011	32.87	33.03	32.74	32.99	952,922	+0.11(+0.34%)
Feb 02, 2011	32.92	32.98	32.84	32.87	901,011	-0.13(-0.38%)
Feb 01, 2011	32.87	33.13	32.77	33.00	12,986,001	+0.32(+0.98%)
Jan 31, 2011	32.63	32.77	32.58	32.68	1,244,025	+0.12(+0.37%)
Jan 28, 2011	33.06	33.16	32.51	32.56	2,054,509	-0.46(-1.39%)
Jan 27, 2011	32.95	33.07	32.90	33.02	1,044,113	+0.07(+0.21%)
Jan 26, 2011	32.93	33.08	32.87	32.95	1,808,013	+0.09(+0.27%)
Jan 25, 2011	32.77	32.87	32.62	32.86	1,917,241	+0.10(+0.31%)
Jan 24, 2011	32.59	32.81	32.59	32.76	775,258	+0.18(+0.57%)
Jan 21, 2011	32.76	32.77	32.55	32.58	808,564	-0.04(-0.12%)
Jan 20, 2011	32.66	32.75	32.56	32.62	971,970	-0.08(-0.24%)
Jan 19, 2011	32.94	32.96	32.64	32.70	1,449,999	-0.23(-0.70%)
Jan 18, 2011	32.84	32.93	32.79	32.93	1,196,815	+0.12(+0.35%)
Jan 14, 2011	32.67	32.83	32.63	32.81	1,050,947	+0.10(+0.31%)
Jan 13, 2011	32.71	32.74	32.63	32.71	1,066,863	+0.01(+0.04%)
Jan 12, 2011	32.66	32.76	32.60	32.70	950,371	+0.21(+0.64%)
Jan 11, 2011	32.55	32.57	32.39	32.49	916,521	+0.08(+0.25%)
Jan 10, 2011	32.30	32.47	32.16	32.41	1,286,919	+0.02(+0.05%)
Jan 07, 2011	32.57	32.65	32.22	32.39	1,374,335	-0.13(-0.41%)
Jan 06, 2011	32.67	32.70	32.46	32.53	1,303,831	-0.10(-0.31%)
Jan 05, 2011	32.52	32.69	32.50	32.63	1,617,571	+0.06(+0.17%)
Jan 04, 2011	32.86	32.89	32.47	32.57	1,795,628	-0.20(-0.61%)