S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.13	20.69	19.96	20.37	495,768	+0.44(+2.22%)
Mar 30, 2009	20.50	20.50	19.75	19.93	237,893	-1.41(-6.60%)
Mar 26, 2009	21.39	21.43	20.72	21.34	834,837	+0.46(+2.23%)
Mar 25, 2009	20.60	21.21	20.02	20.87	333,318	+0.47(+2.31%)
Mar 24, 2009	20.91	21.00	20.38	20.40	285,028	-0.72(-3.41%)
Mar 23, 2009	20.13	21.12	20.11	21.12	435,333	+1.78(+9.19%)
Mar 20, 2009	19.95	19.97	19.26	19.34	343,607	-0.71(-3.56%)
Mar 19, 2009	20.81	20.81	19.94	20.06	627,253	-0.43(-2.10%)
Mar 18, 2009	19.71	20.66	19.31	20.49	780,604	+0.80(+4.05%)
Mar 17, 2009	19.29	19.69	18.96	19.69	491,387	+0.63(+3.31%)
Mar 16, 2009	19.37	19.84	19.04	19.06	861,315	-0.03(-0.16%)
Mar 13, 2009	19.20	19.40	18.67	19.09	0	+0.06(+0.32%)
Mar 12, 2009	18.11	19.11	17.79	19.03	360,069	+1.00(+5.57%)
Mar 11, 2009	17.98	18.43	17.81	18.02	388,975	+0.24(+1.33%)
Mar 10, 2009	16.98	17.81	16.92	17.79	257,931	+1.28(+7.73%)
Mar 09, 2009	16.49	16.99	16.36	16.51	594,320	-0.14(-0.84%)
Mar 06, 2009	16.82	17.04	16.20	16.65	0	-0.03(-0.18%)
Mar 05, 2009	17.24	17.33	16.51	16.68	578,701	-0.81(-4.63%)
Mar 04, 2009	17.42	17.82	17.06	17.49	957,582	-0.05(-0.28%)