S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.23	26.23	26.01	26.14	268,554	-0.23(-0.87%)
Aug 28, 2009	26.47	26.52	26.18	26.37	165,406	+0.02(+0.07%)
Aug 27, 2009	26.35	26.42	25.98	26.35	194,477	+0.05(+0.20%)
Aug 26, 2009	26.17	26.36	26.03	26.30	203,915	+0.12(+0.45%)
Aug 25, 2009	26.23	26.39	26.16	26.18	222,664	+0.07(+0.27%)
Aug 24, 2009	26.30	26.32	26.01	26.11	369,655	-0.05(-0.19%)
Aug 21, 2009	25.80	26.19	25.76	26.16	171,922	+0.50(+1.93%)
Aug 20, 2009	25.53	25.67	25.48	25.66	233,867	+0.18(+0.69%)
Aug 19, 2009	25.05	25.52	25.04	25.49	189,646	+0.24(+0.96%)
Aug 18, 2009	25.15	25.33	25.06	25.25	281,485	+0.20(+0.80%)
Aug 17, 2009	25.34	25.34	25.02	25.05	248,357	-0.51(-1.99%)
Aug 14, 2009	25.77	25.83	25.34	25.55	234,280	-0.21(-0.80%)
Aug 13, 2009	25.76	25.82	25.51	25.76	206,231	+0.03(+0.12%)
Aug 12, 2009	25.40	25.90	25.40	25.73	211,062	+0.28(+1.09%)
Aug 11, 2009	25.66	25.66	25.32	25.45	354,557	-0.27(-1.03%)
Aug 10, 2009	25.68	25.77	25.52	25.72	229,391	-0.06(-0.23%)
Aug 07, 2009	25.49	25.93	25.43	25.78	301,648	+0.47(+1.86%)
Aug 06, 2009	25.55	25.57	25.20	25.31	412,337	-0.17(-0.66%)
Aug 05, 2009	25.67	25.67	25.27	25.48	244,423	-0.13(-0.52%)
Aug 04, 2009	25.40	25.61	25.32	25.61	228,817	+0.17(+0.67%)
Aug 03, 2009	25.28	25.49	25.08	25.44	559,371	+0.25(+0.98%)
Jul 31, 2009	25.19	25.32	25.07	25.19	709,842	-0.04(-0.14%)
Jul 30, 2009	25.13	25.44	25.10	25.23	264,125	+0.26(+1.04%)
Jul 29, 2009	24.97	25.11	24.80	24.97	221,088	-0.09(-0.35%)
Jul 28, 2009	25.05	25.20	24.88	25.06	258,773	+0.05(+0.18%)
Jul 27, 2009	24.84	25.12	24.76	25.01	240,718	+0.13(+0.51%)
Jul 24, 2009	24.59	24.88	24.51	24.88	303,225	+0.19(+0.78%)
Jul 23, 2009	24.06	24.79	24.05	24.69	404,062	+0.67(+2.80%)
Jul 22, 2009	23.82	24.13	23.79	24.02	244,612	+0.12(+0.51%)
Jul 21, 2009	24.01	24.05	23.65	23.89	359,327	+0.06(+0.25%)
Jul 20, 2009	23.66	23.87	23.59	23.84	413,097	+0.30(+1.26%)
Jul 17, 2009	23.73	23.73	23.43	23.54	373,932	-0.19(-0.79%)
Jul 16, 2009	23.45	23.82	23.39	23.73	294,189	+0.26(+1.11%)
Jul 15, 2009	23.03	23.50	23.02	23.47	236,266	+0.70(+3.08%)
Jul 14, 2009	22.71	22.77	22.46	22.77	407,380	+0.13(+0.59%)
Jul 13, 2009	22.23	22.67	22.23	22.63	179,972	+0.50(+2.24%)
Jul 10, 2009	22.06	22.19	21.96	22.14	211,141	-0.01(-0.05%)
Jul 09, 2009	22.29	22.32	22.06	22.15	261,939	-0.03(-0.14%)
Jul 08, 2009	22.32	22.41	21.96	22.18	385,980	-0.07(-0.33%)
Jul 07, 2009	22.64	22.66	22.23	22.25	229,699	-0.44(-1.95%)
Jul 06, 2009	22.47	22.69	22.38	22.69	193,330	+0.02(+0.08%)
Jul 02, 2009	23.03	23.04	22.60	22.68	222,407	-0.57(-2.45%)
Jul 01, 2009	23.04	23.35	23.01	23.24	397,379	+0.28(+1.24%)
Jun 30, 2009	23.17	23.21	22.83	22.96	213,368	-0.24(-1.02%)
Jun 29, 2009	23.01	23.20	22.81	23.20	338,814	+0.23(+1.00%)
Jun 26, 2009	22.88	23.03	22.72	22.97	214,180	+0.05(+0.24%)
Jun 25, 2009	22.57	22.92	22.55	22.91	280,505	+0.51(+2.26%)
Jun 24, 2009	22.35	22.58	22.29	22.40	246,720	+0.13(+0.58%)
Jun 23, 2009	22.46	22.51	22.22	22.27	324,338	-0.14(-0.62%)
Jun 22, 2009	22.70	22.78	22.41	22.41	307,167	-0.47(-2.07%)
Jun 19, 2009	23.49	23.49	22.80	22.89	518,244	-0.37(-1.59%)
Jun 18, 2009	23.04	23.33	22.95	23.26	275,834	+0.30(+1.29%)
Jun 17, 2009	23.06	23.21	22.89	22.96	270,477	-0.09(-0.39%)
Jun 16, 2009	23.46	23.53	23.03	23.05	353,518	-0.39(-1.65%)
Jun 15, 2009	23.71	23.72	23.32	23.44	297,647	-0.50(-2.07%)
Jun 12, 2009	23.79	23.94	23.59	23.93	212,282	+0.02(+0.08%)
Jun 11, 2009	23.79	24.18	23.79	23.91	355,028	+0.07(+0.28%)
Jun 10, 2009	23.92	24.03	23.49	23.85	335,791	+0.04(+0.15%)
Jun 09, 2009	23.82	23.91	23.69	23.81	355,421	+0.07(+0.31%)
Jun 08, 2009	23.60	23.94	23.44	23.74	396,416	-0.02(-0.09%)
Jun 05, 2009	24.19	24.31	23.70	23.76	304,511	-0.23(-0.94%)
Jun 04, 2009	23.74	23.99	23.49	23.99	340,761	+0.38(+1.61%)
Jun 03, 2009	23.76	23.86	23.44	23.61	442,940	-0.30(-1.24%)
Jun 02, 2009	23.93	24.04	23.79	23.90	845,279	+0.04(+0.17%)