S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.62	34.64	34.40	34.45	1,033,219	-0.08(-0.22%)
May 23, 2011	34.53	34.61	34.44	34.53	730,510	-0.35(-1.00%)
May 20, 2011	35.05	35.08	34.75	34.87	720,200	-0.23(-0.66%)
May 19, 2011	35.09	35.14	34.89	35.11	705,697	+0.13(+0.38%)
May 18, 2011	34.77	34.99	34.68	34.97	851,883	+0.25(+0.73%)
May 17, 2011	34.68	34.78	34.56	34.72	1,083,485	-0.05(-0.15%)
May 16, 2011	34.80	34.96	34.71	34.77	629,814	-0.09(-0.25%)
May 13, 2011	35.13	35.14	34.73	34.86	847,670	-0.25(-0.70%)
May 12, 2011	34.66	35.13	34.64	35.11	5,349,288	+0.35(+1.00%)
May 11, 2011	35.02	35.02	34.63	34.76	697,777	-0.27(-0.77%)
May 10, 2011	34.86	35.08	34.84	35.03	613,121	+0.27(+0.76%)
May 09, 2011	34.60	34.80	34.55	34.77	437,739	+0.19(+0.55%)
May 06, 2011	34.76	34.89	34.46	34.58	944,445	+0.11(+0.33%)
May 05, 2011	34.50	34.70	34.35	34.46	625,427	-0.19(-0.54%)
May 04, 2011	34.85	34.85	34.58	34.65	632,342	-0.17(-0.49%)
May 03, 2011	34.92	34.94	34.70	34.82	824,360	-0.14(-0.40%)
May 02, 2011	34.95	34.97	34.92	34.96	735,091	-0.03(-0.07%)
Apr 29, 2011	35.02	35.04	34.94	34.99	717,273	-0.03(-0.07%)
Apr 28, 2011	34.82	35.02	34.77	35.01	780,107	+0.19(+0.54%)
Apr 27, 2011	34.70	34.85	34.58	34.82	773,072	+0.16(+0.47%)
Apr 26, 2011	34.43	34.70	34.41	34.66	984,680	+0.35(+1.01%)
Apr 25, 2011	34.30	34.34	34.16	34.31	634,055	-0.05(-0.15%)
Apr 21, 2011	34.48	34.48	34.28	34.36	796,209	+0.03(+0.07%)
Apr 20, 2011	34.24	34.38	34.23	34.34	691,355	+0.45(+1.34%)
Apr 19, 2011	33.82	33.92	33.77	33.88	693,777	+0.11(+0.34%)
Apr 18, 2011	33.83	33.87	33.62	33.77	1,027,280	-0.38(-1.11%)
Apr 15, 2011	33.95	34.19	33.88	34.15	938,573	+0.27(+0.78%)
Apr 14, 2011	33.69	33.94	33.60	33.88	1,277,417	+0.06(+0.19%)
Apr 13, 2011	33.97	33.98	33.71	33.82	911,972	-0.01(-0.04%)
Apr 12, 2011	33.95	34.09	33.81	33.83	4,359,743	-0.27(-0.80%)
Apr 11, 2011	34.20	34.29	34.04	34.10	515,896	-0.04(-0.11%)
Apr 08, 2011	34.49	34.50	33.99	34.14	1,491,873	-0.23(-0.68%)
Apr 07, 2011	34.48	34.54	34.23	34.37	864,282	-0.13(-0.38%)
Apr 06, 2011	34.53	34.54	34.40	34.51	478,967	+0.13(+0.37%)
Apr 05, 2011	34.38	34.51	34.29	34.38	849,518	-0.02(-0.05%)
Apr 04, 2011	34.44	34.47	34.31	34.40	827,690	+0.07(+0.20%)
Apr 01, 2011	34.22	34.43	34.22	34.33	737,588	+0.16(+0.48%)
Mar 31, 2011	34.15	34.25	34.12	34.17	1,237,282	+0.01(+0.04%)
Mar 30, 2011	33.98	34.20	33.96	34.15	776,455	+0.32(+0.93%)
Mar 29, 2011	33.63	33.86	33.54	33.84	521,256	+0.20(+0.60%)
Mar 28, 2011	33.78	33.84	33.63	33.64	760,633	-0.06(-0.19%)
Mar 25, 2011	33.66	33.84	33.62	33.70	783,326	+0.13(+0.38%)
Mar 24, 2011	33.55	33.64	33.38	33.57	776,447	+0.18(+0.53%)
Mar 23, 2011	33.35	33.45	33.16	33.40	623,684	-0.01(-0.02%)
Mar 22, 2011	33.54	33.55	33.39	33.40	650,673	-0.14(-0.41%)
Mar 21, 2011	33.58	33.62	33.49	33.54	2,634,585	+0.45(+1.35%)
Mar 18, 2011	33.14	33.26	32.99	33.09	1,037,717	+0.28(+0.84%)
Mar 17, 2011	33.01	33.01	32.70	32.82	946,906	+0.24(+0.75%)
Mar 16, 2011	32.84	32.97	32.37	32.57	2,184,789	-0.40(-1.22%)
Mar 15, 2011	32.87	33.13	32.84	32.97	1,803,002	-0.33(-0.98%)
Mar 14, 2011	33.34	33.39	33.13	33.30	1,233,975	-0.21(-0.64%)
Mar 11, 2011	33.33	33.60	33.26	33.51	699,906	+0.09(+0.26%)
Mar 10, 2011	33.69	33.69	33.39	33.43	1,064,691	-0.49(-1.44%)
Mar 09, 2011	33.85	33.95	33.66	33.91	591,656	+0.04(+0.11%)
Mar 08, 2011	33.56	33.94	33.51	33.88	515,829	+0.37(+1.11%)
Mar 07, 2011	33.86	33.90	33.39	33.51	1,727,259	-0.21(-0.64%)
Mar 04, 2011	33.98	33.99	33.54	33.72	1,308,627	-0.24(-0.70%)
Mar 03, 2011	33.66	34.01	33.66	33.96	1,015,435	+0.55(+1.65%)
Mar 02, 2011	33.45	33.54	33.27	33.41	628,464	+0.06(+0.19%)