S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	37.05	37.09	36.89	36.93	760,191	+0.02(+0.05%)
Mar 29, 2012	36.80	36.95	36.59	36.91	1,453,498	-0.04(-0.11%)
Mar 28, 2012	37.02	37.10	36.74	36.95	1,363,486	-0.03(-0.07%)
Mar 27, 2012	37.08	37.13	36.97	36.97	1,132,632	-0.04(-0.11%)
Mar 26, 2012	36.82	37.02	36.75	37.01	1,197,683	+0.40(+1.10%)
Mar 23, 2012	36.56	36.64	36.35	36.61	3,259,123	+0.07(+0.18%)
Mar 22, 2012	36.59	36.61	36.37	36.54	1,305,360	-0.24(-0.66%)
Mar 21, 2012	36.88	36.90	36.73	36.78	720,297	-0.06(-0.16%)
Mar 20, 2012	36.78	36.92	36.70	36.84	1,056,588	-0.12(-0.32%)
Mar 19, 2012	36.87	37.06	36.77	36.96	1,146,990	+0.09(+0.25%)
Mar 16, 2012	36.95	37.04	36.85	36.87	1,555,921	-0.12(-0.33%)
Mar 15, 2012	36.88	37.02	36.71	36.99	6,613,216	+0.14(+0.37%)
Mar 14, 2012	37.04	37.09	36.78	36.85	1,585,621	-0.19(-0.51%)
Mar 13, 2012	36.73	37.06	36.67	37.04	2,681,869	+0.49(+1.33%)
Mar 12, 2012	36.39	36.64	36.38	36.56	5,391,555	+0.19(+0.53%)
Mar 09, 2012	36.26	36.45	36.15	36.36	755,745	+0.17(+0.48%)
Mar 08, 2012	36.12	36.23	35.96	36.19	825,666	+0.27(+0.76%)
Mar 07, 2012	35.86	35.93	35.70	35.92	1,081,518	+0.16(+0.45%)
Mar 06, 2012	35.95	35.95	35.69	35.75	1,480,851	-0.48(-1.32%)
Mar 05, 2012	36.10	36.27	36.01	36.23	1,532,295	+0.08(+0.21%)
Mar 02, 2012	36.28	36.30	36.07	36.15	1,222,063	-0.12(-0.32%)
Mar 01, 2012	36.30	36.42	36.17	36.27	1,461,067	+0.08(+0.21%)
Feb 29, 2012	36.34	36.42	36.12	36.19	1,332,597	-0.11(-0.30%)
Feb 28, 2012	36.36	36.37	36.15	36.30	1,267,169	-0.01(-0.04%)
Feb 27, 2012	36.13	36.43	35.96	36.32	1,124,220	+0.03(+0.09%)
Feb 24, 2012	36.34	36.39	36.22	36.28	1,297,281	+0.02(+0.05%)
Feb 23, 2012	36.03	36.28	35.99	36.26	1,358,377	+0.21(+0.59%)
Feb 22, 2012	36.22	36.26	35.99	36.05	1,702,242	-0.22(-0.61%)
Feb 21, 2012	36.45	36.47	36.16	36.27	3,097,769	-0.10(-0.27%)
Feb 17, 2012	36.35	36.43	36.31	36.37	1,202,395	+0.10(+0.27%)
Feb 16, 2012	35.98	36.30	35.97	36.27	2,311,469	+0.31(+0.86%)
Feb 15, 2012	36.17	36.19	35.83	35.96	1,595,120	-0.14(-0.39%)
Feb 14, 2012	36.15	36.17	35.89	36.10	4,293,005	-0.10(-0.29%)
Feb 13, 2012	36.21	36.26	36.06	36.21	1,510,870	+0.24(+0.67%)
Feb 10, 2012	36.03	36.06	35.84	35.97	1,936,300	-0.35(-0.96%)
Feb 09, 2012	36.33	36.33	36.06	36.32	1,389,626	+0.05(+0.14%)
Feb 08, 2012	36.28	36.34	36.08	36.26	1,560,592	+0.03(+0.07%)
Feb 07, 2012	36.14	36.32	35.99	36.24	1,952,257	+0.03(+0.07%)
Feb 06, 2012	36.20	36.23	36.11	36.21	1,428,241	-0.09(-0.25%)
Feb 03, 2012	36.22	36.35	36.17	36.30	1,663,185	+0.42(+1.17%)
Feb 02, 2012	35.95	36.03	35.87	35.88	1,479,663	-0.00(-0.00%)
Feb 01, 2012	35.78	36.00	35.71	35.88	1,684,831	+0.39(+1.09%)
Jan 31, 2012	35.76	35.79	35.37	35.49	2,388,449	-0.09(-0.25%)
Jan 30, 2012	35.54	35.64	35.34	35.59	1,777,746	-0.20(-0.56%)
Jan 27, 2012	35.79	35.88	35.66	35.79	1,528,608	-0.14(-0.40%)
Jan 26, 2012	36.09	36.17	35.79	35.93	1,788,907	-0.03(-0.09%)
Jan 25, 2012	35.62	36.02	35.53	35.96	1,630,628	+0.28(+0.78%)
Jan 24, 2012	35.52	35.69	35.41	35.68	1,609,672	+0.00(+0.00%)
Jan 23, 2012	35.73	35.86	35.56	35.68	1,661,916	-0.05(-0.13%)
Jan 20, 2012	35.69	35.73	35.58	35.73	1,963,538	-0.01(-0.04%)
Jan 19, 2012	35.67	35.81	35.50	35.74	2,760,680	+0.16(+0.44%)
Jan 18, 2012	35.28	35.60	35.17	35.59	1,372,495	+0.33(+0.94%)
Jan 17, 2012	35.42	35.56	35.20	35.26	1,322,579	+0.14(+0.41%)
Jan 13, 2012	35.00	35.11	34.83	35.11	1,527,018	-0.12(-0.33%)
Jan 12, 2012	35.28	35.31	34.98	35.23	2,298,341	+0.07(+0.20%)
Jan 11, 2012	35.13	35.20	35.07	35.16	1,996,006	-0.07(-0.20%)
Jan 10, 2012	35.26	35.34	35.18	35.23	2,441,692	+0.29(+0.84%)
Jan 09, 2012	35.00	35.02	34.76	34.93	2,240,174	+0.03(+0.08%)
Jan 06, 2012	35.12	35.12	34.80	34.91	1,526,612	-0.15(-0.42%)
Jan 05, 2012	34.94	35.13	34.61	35.05	2,659,390	+0.00(+0.00%)