S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	50.71	51.13	50.64	50.96	668,874	+0.27(+0.54%)
Feb 27, 2014	50.41	50.69	50.40	50.69	481,609	+0.23(+0.46%)
Feb 26, 2014	50.50	50.64	50.34	50.46	705,510	+0.08(+0.15%)
Feb 25, 2014	50.29	50.59	50.21	50.38	958,176	+0.08(+0.15%)
Feb 24, 2014	50.35	50.69	50.21	50.31	539,818	+0.10(+0.19%)
Feb 21, 2014	50.28	50.42	50.18	50.21	533,192	-0.01(-0.03%)
Feb 20, 2014	49.98	50.31	49.81	50.22	719,197	+0.29(+0.57%)
Feb 19, 2014	50.14	50.44	49.89	49.94	1,041,887	-0.27(-0.54%)
Feb 18, 2014	50.10	50.26	50.04	50.21	709,412	+0.03(+0.07%)
Feb 14, 2014	49.83	50.17	50.17	50.17	754,242	+0.24(+0.49%)
Feb 13, 2014	49.32	49.96	49.30	49.93	2,029,430	+0.33(+0.68%)
Feb 12, 2014	49.68	49.77	49.46	49.59	1,898,434	+0.04(+0.08%)
Feb 11, 2014	49.09	49.64	49.01	49.55	990,077	+0.45(+0.91%)
Feb 10, 2014	48.92	49.11	48.76	49.11	1,052,911	+0.13(+0.26%)
Feb 07, 2014	48.65	48.99	48.52	48.98	964,739	+0.56(+1.17%)
Feb 06, 2014	48.07	48.42	48.05	48.41	1,075,499	+0.43(+0.89%)
Feb 05, 2014	47.86	48.09	47.64	47.99	1,003,882	-0.04(-0.09%)
Feb 04, 2014	48.07	48.12	47.70	48.03	1,724,351	+0.20(+0.42%)
Feb 03, 2014	48.99	49.11	47.76	47.83	1,783,621	-1.30(-2.65%)
Jan 31, 2014	48.83	49.42	48.62	49.13	1,060,907	-0.20(-0.41%)
Jan 30, 2014	49.18	49.43	49.07	49.34	1,111,530	+0.44(+0.90%)
Jan 29, 2014	49.00	49.22	48.82	48.90	1,292,808	-0.50(-1.02%)
Jan 28, 2014	49.07	49.43	49.07	49.40	939,944	+0.37(+0.75%)
Jan 27, 2014	49.13	49.32	48.86	49.03	1,144,387	-0.10(-0.20%)
Jan 24, 2014	49.81	49.87	49.13	49.13	1,460,627	-0.93(-1.87%)
Jan 23, 2014	50.24	50.26	49.89	50.06	2,145,246	-0.41(-0.82%)
Jan 22, 2014	50.54	50.58	50.33	50.47	1,293,099	-0.01(-0.03%)
Jan 21, 2014	50.52	50.59	50.20	50.49	1,021,252	+0.18(+0.36%)
Jan 17, 2014	50.47	50.31	50.31	50.31	1,403,828	-0.20(-0.40%)
Jan 16, 2014	50.40	50.51	50.33	50.51	794,518	-0.01(-0.01%)
Jan 15, 2014	50.36	50.60	50.37	50.51	1,266,479	+0.15(+0.30%)
Jan 14, 2014	50.06	50.38	49.93	50.36	872,512	+0.43(+0.85%)
Jan 13, 2014	50.49	50.54	49.85	49.94	1,571,729	-0.64(-1.27%)
Jan 10, 2014	50.33	50.60	50.31	50.58	869,989	+0.31(+0.62%)
Jan 09, 2014	50.29	50.38	50.02	50.26	1,344,592	+0.06(+0.11%)
Jan 08, 2014	50.33	50.35	50.05	50.21	955,307	-0.14(-0.28%)
Jan 07, 2014	50.15	50.45	50.15	50.35	1,241,286	+0.31(+0.63%)
Jan 06, 2014	50.30	50.36	49.95	50.03	1,052,830	-0.15(-0.31%)
Jan 03, 2014	50.17	50.36	50.09	50.19	845,989	+0.08(+0.17%)
Jan 02, 2014	50.45	50.53	49.98	50.10	1,657,362	-0.55(-1.09%)
Dec 31, 2013	50.75	50.65	50.65	50.65	1,061,616	+0.04(+0.08%)
Dec 30, 2013	50.57	50.65	50.55	50.61	641,064	+0.06(+0.11%)
Dec 27, 2013	50.48	50.65	50.48	50.56	584,419	+0.06(+0.12%)
Dec 26, 2013	50.38	50.53	50.37	50.49	844,291	+0.15(+0.30%)
Dec 24, 2013	50.17	50.41	50.17	50.34	456,886	+0.20(+0.39%)
Dec 23, 2013	50.18	50.28	50.09	50.14	1,183,524	+0.09(+0.18%)
Dec 20, 2013	49.78	50.15	49.52	50.05	2,200,156	+0.37(+0.75%)
Dec 19, 2013	49.84	49.84	49.54	49.68	1,545,741	-0.27(-0.55%)
Dec 18, 2013	49.19	49.95	48.82	49.95	2,061,417	+0.84(+1.72%)
Dec 17, 2013	49.19	49.29	49.00	49.11	1,172,893	-0.12(-0.25%)
Dec 16, 2013	49.15	49.35	49.12	49.23	2,194,953	+0.27(+0.56%)
Dec 13, 2013	49.03	49.09	48.85	48.96	658,373	+0.01(+0.03%)
Dec 12, 2013	49.06	49.14	48.83	48.95	1,143,400	-0.18(-0.37%)
Dec 11, 2013	49.64	49.72	49.07	49.13	1,217,290	-0.52(-1.06%)
Dec 10, 2013	49.80	49.82	49.62	49.65	866,531	-0.22(-0.45%)
Dec 09, 2013	50.10	50.16	49.82	49.88	883,567	+0.10(+0.19%)
Dec 06, 2013	49.54	49.78	49.44	49.78	1,004,888	+0.76(+1.56%)
Dec 05, 2013	49.16	49.20	48.99	49.02	520,100	-0.23(-0.47%)
Dec 04, 2013	49.24	49.48	48.88	49.25	633,464	-0.12(-0.23%)
Dec 03, 2013	49.38	49.49	49.16	49.37	956,119	-0.09(-0.18%)