S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	58.51	57.65	57.65	57.65	2,235,769	-0.67(-1.14%)
Dec 30, 2014	58.67	58.67	58.31	58.32	1,585,561	-0.33(-0.56%)
Dec 29, 2014	58.37	58.70	58.35	58.65	1,284,299	+0.26(+0.45%)
Dec 26, 2014	58.36	58.58	58.35	58.38	815,058	+0.13(+0.23%)
Dec 24, 2014	58.29	58.25	58.25	58.25	908,687	+0.05(+0.09%)
Dec 23, 2014	58.21	58.34	58.13	58.20	1,390,557	+0.15(+0.25%)
Dec 22, 2014	57.88	58.18	57.75	58.05	1,717,711	+0.29(+0.49%)
Dec 19, 2014	57.67	57.94	57.49	57.77	1,994,380	+0.22(+0.39%)
Dec 18, 2014	57.15	57.54	56.91	57.54	2,276,785	+1.00(+1.77%)
Dec 17, 2014	55.66	56.62	55.54	56.54	1,966,759	+1.06(+1.92%)
Dec 16, 2014	55.46	56.44	55.36	55.48	1,662,584	-0.12(-0.22%)
Dec 15, 2014	56.17	56.29	55.40	55.60	1,447,209	-0.33(-0.60%)
Dec 12, 2014	56.45	56.70	55.90	55.93	1,720,134	-0.86(-1.51%)
Dec 11, 2014	56.62	57.17	56.54	56.79	902,300	+0.36(+0.64%)
Dec 10, 2014	57.14	57.14	56.37	56.43	1,161,172	-0.82(-1.43%)
Dec 09, 2014	56.78	57.29	56.67	57.24	1,276,536	-0.02(-0.04%)
Dec 08, 2014	57.39	57.66	57.08	57.27	1,288,843	-0.20(-0.35%)
Dec 05, 2014	57.46	57.56	57.38	57.46	1,167,020	-0.05(-0.09%)
Dec 04, 2014	57.41	57.63	57.23	57.51	1,396,905	+0.00(+0.00%)
Dec 03, 2014	57.32	57.56	57.24	57.51	3,121,199	+0.23(+0.41%)
Dec 02, 2014	57.07	57.34	57.00	57.28	973,347	+0.22(+0.39%)
Dec 01, 2014	57.21	57.22	56.91	57.06	1,186,627	-0.33(-0.57%)
Nov 28, 2014	57.38	57.64	57.31	57.39	575,634	-0.02(-0.04%)
Nov 26, 2014	57.29	57.41	57.41	57.41	789,918	+0.11(+0.20%)
Nov 25, 2014	57.38	57.52	57.15	57.29	1,494,460	+0.00(+0.00%)
Nov 24, 2014	57.32	57.33	57.19	57.29	1,499,488	+0.09(+0.15%)
Nov 21, 2014	57.37	57.39	57.02	57.21	1,003,726	+0.38(+0.67%)
Nov 20, 2014	56.57	56.86	56.57	56.83	896,525	+0.03(+0.05%)
Nov 19, 2014	56.79	56.85	56.56	56.80	934,060	+0.00(+0.00%)
Nov 18, 2014	56.63	56.91	56.54	56.80	793,713	+0.21(+0.36%)
Nov 17, 2014	56.35	56.65	56.34	56.59	770,737	+0.16(+0.28%)
Nov 14, 2014	56.58	56.67	56.38	56.44	638,899	-0.16(-0.29%)
Nov 13, 2014	56.72	56.85	56.46	56.60	846,397	-0.04(-0.06%)
Nov 12, 2014	56.41	56.67	56.41	56.63	607,572	+0.02(+0.04%)
Nov 11, 2014	56.78	56.79	56.54	56.61	753,468	-0.13(-0.24%)
Nov 10, 2014	56.34	56.78	56.34	56.75	700,999	+0.27(+0.48%)
Nov 07, 2014	56.19	56.56	56.13	56.48	766,305	+0.30(+0.54%)
Nov 06, 2014	56.17	56.23	55.90	56.17	1,136,910	+0.06(+0.11%)
Nov 05, 2014	56.06	56.13	55.86	56.11	1,223,207	+0.35(+0.62%)
Nov 04, 2014	55.63	55.84	55.52	55.76	738,882	+0.06(+0.10%)
Nov 03, 2014	55.79	55.87	55.58	55.71	670,994	-0.04(-0.08%)
Oct 31, 2014	55.78	55.83	55.41	55.75	1,425,391	+0.59(+1.07%)
Oct 30, 2014	54.58	55.27	54.56	55.16	1,233,182	+0.41(+0.75%)
Oct 29, 2014	54.88	54.94	54.35	54.75	2,130,363	-0.09(-0.16%)
Oct 28, 2014	54.44	54.83	54.40	54.83	689,505	+0.55(+1.01%)
Oct 27, 2014	54.12	54.29	54.29	54.29	642,885	+0.00(+0.00%)
Oct 24, 2014	53.94	54.30	53.83	54.29	622,379	+0.38(+0.70%)
Oct 23, 2014	53.84	54.20	53.74	53.91	950,023	+0.43(+0.81%)
Oct 22, 2014	53.76	54.01	53.44	53.48	1,631,200	-0.17(-0.32%)
Oct 21, 2014	52.99	53.67	52.89	53.65	1,111,386	+0.87(+1.64%)
Oct 20, 2014	52.14	52.78	52.04	52.78	754,692	+0.56(+1.07%)
Oct 17, 2014	52.21	52.40	51.91	52.22	1,359,300	+0.44(+0.85%)
Oct 16, 2014	51.02	51.97	50.97	51.78	1,529,113	+0.06(+0.11%)
Oct 15, 2014	51.95	51.92	50.64	51.73	2,331,331	-0.22(-0.42%)
Oct 14, 2014	51.79	52.36	51.73	51.95	1,032,005	+0.37(+0.72%)
Oct 13, 2014	52.16	52.40	51.55	51.58	1,424,598	-0.61(-1.17%)
Oct 10, 2014	52.43	52.81	52.19	52.19	737,960	-0.26(-0.49%)
Oct 09, 2014	53.27	53.40	52.41	52.44	908,162	-0.92(-1.73%)
Oct 08, 2014	52.50	53.37	52.38	53.36	644,546	+0.88(+1.68%)
Oct 07, 2014	52.93	53.03	52.48	52.48	650,646	-0.67(-1.27%)
Oct 06, 2014	53.33	53.44	52.99	53.16	1,022,774	-0.01(-0.03%)
Oct 03, 2014	53.04	53.24	52.89	53.17	536,031	+0.46(+0.87%)
Oct 02, 2014	52.58	52.88	52.29	52.71	609,515	+0.09(+0.16%)