S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.81	29.93	29.49	29.81	390,519	-0.06(-0.19%)
Jul 29, 2010	30.22	30.28	29.64	29.87	1,414,563	-0.18(-0.61%)
Jul 28, 2010	30.31	30.32	29.94	30.05	1,301	-0.28(-0.93%)
Jul 27, 2010	30.50	30.50	30.21	30.34	1,797,469	+0.09(+0.30%)
Jul 26, 2010	29.94	30.26	29.85	30.24	1,395,575	+0.44(+1.49%)
Jul 23, 2010	29.51	29.86	29.40	29.80	536,176	+0.30(+1.02%)
Jul 22, 2010	29.19	29.56	29.17	29.50	682,771	+0.65(+2.24%)
Jul 21, 2010	29.31	29.31	28.71	28.86	422,074	-0.29(-0.98%)
Jul 20, 2010	28.42	29.17	28.41	29.14	2,954,648	+0.43(+1.49%)
Jul 19, 2010	28.66	28.76	28.41	28.71	501,354	+0.22(+0.76%)
Jul 16, 2010	28.50	29.11	28.45	28.50	341,712	-0.72(-2.46%)
Jul 15, 2010	29.24	29.28	28.91	29.22	885,565	-0.01(-0.02%)
Jul 14, 2010	29.21	29.30	29.02	29.22	336,262	-0.05(-0.17%)
Jul 13, 2010	29.15	29.36	29.08	29.27	522,153	+0.41(+1.41%)
Jul 12, 2010	28.89	28.98	28.68	28.87	818,575	-0.07(-0.25%)
Jul 09, 2010	28.94	28.95	28.71	28.94	762,271	+0.14(+0.49%)
Jul 08, 2010	28.64	28.80	28.46	28.80	323,451	+0.44(+1.54%)
Jul 07, 2010	27.63	28.38	27.58	28.36	824,557	+0.74(+2.67%)
Jul 06, 2010	27.86	27.98	27.42	27.63	458,738	+0.06(+0.20%)
Jul 02, 2010	27.57	27.88	27.43	27.57	499,297	-0.07(-0.24%)
Jul 01, 2010	27.67	27.81	27.28	27.64	692,245	-0.12(-0.43%)
Jun 30, 2010	27.97	28.18	27.70	27.76	511,872	-0.20(-0.72%)
Jun 29, 2010	28.22	28.30	27.82	27.96	504,973	-0.57(-1.98%)
Jun 25, 2010	28.52	28.63	28.23	28.52	463,713	+0.14(+0.50%)
Jun 24, 2010	28.57	28.69	28.34	28.38	255,411	-0.31(-1.09%)
Jun 23, 2010	28.79	28.90	28.52	28.70	500,593	-0.17(-0.58%)
Jun 22, 2010	29.33	29.49	28.83	28.86	472,470	-0.44(-1.49%)
Jun 21, 2010	29.83	29.83	29.18	29.30	640,631	-0.15(-0.50%)
Jun 18, 2010	29.45	29.64	29.34	29.45	531,109	+0.01(+0.04%)
Jun 17, 2010	29.44	29.48	29.16	29.43	340,653	+0.05(+0.17%)
Jun 16, 2010	29.31	29.47	29.20	29.38	506,631	+0.00(+0.00%)
Jun 15, 2010	28.99	29.40	28.92	29.38	446,022	+0.58(+2.01%)
Jun 14, 2010	28.91	29.11	28.75	28.80	834,066	+0.05(+0.17%)
Jun 11, 2010	28.43	28.76	28.34	28.76	314,267	+0.15(+0.53%)
Jun 10, 2010	28.26	28.62	28.21	28.60	462,226	+0.73(+2.60%)
Jun 09, 2010	28.02	28.24	27.77	27.88	522,256	-0.03(-0.11%)
Jun 08, 2010	27.63	27.91	27.43	27.91	504,840	+0.32(+1.18%)
Jun 07, 2010	27.93	28.05	27.57	27.58	400,299	-0.29(-1.03%)
Jun 04, 2010	27.87	28.54	27.82	27.87	498,808	-1.01(-3.48%)
Jun 03, 2010	28.77	28.90	28.66	28.88	339,239	+0.15(+0.53%)
Jun 02, 2010	28.18	28.73	28.09	28.73	561,421	+0.64(+2.28%)
Jun 01, 2010	28.47	28.68	28.09	28.09	795,232	-0.51(-1.79%)
May 28, 2010	28.60	28.93	28.49	28.60	445,409	-0.28(-0.95%)
May 27, 2010	28.38	28.87	28.38	28.87	577,050	+0.78(+2.76%)
May 26, 2010	28.26	28.56	28.04	28.10	590,725	-0.11(-0.39%)
May 25, 2010	27.81	28.21	27.41	28.21	947,038	-0.12(-0.43%)
May 24, 2010	28.50	28.70	28.29	28.33	460,063	-0.24(-0.83%)
May 21, 2010	28.16	28.57	27.84	28.57	782,940	+0.18(+0.64%)
May 20, 2010	28.48	28.88	28.35	28.38	969,112	-1.04(-3.52%)
May 19, 2010	29.56	29.69	29.13	29.42	617,196	-0.27(-0.92%)
May 18, 2010	30.20	30.32	29.63	29.69	164	-0.26(-0.86%)
May 17, 2010	29.87	30.05	29.40	29.95	481,566	+0.16(+0.55%)
May 14, 2010	29.79	30.09	29.57	29.79	486,812	-0.40(-1.33%)
May 13, 2010	30.37	30.46	30.13	30.19	417,828	-0.21(-0.70%)
May 12, 2010	30.16	30.44	30.03	30.40	491,486	+0.35(+1.17%)
May 11, 2010	30.13	30.37	30.02	30.05	993,452	+0.09(+0.31%)
May 10, 2010	29.67	29.98	29.63	29.96	797,455	+1.13(+3.91%)
May 07, 2010	29.33	29.65	28.67	28.83	2,923,396	-0.83(-2.79%)
May 06, 2010	29.66	30.57	29.66	29.66	164	-0.55(-1.83%)
May 05, 2010	30.36	30.41	30.09	30.21	1,176,600	-0.24(-0.79%)
May 04, 2010	30.82	30.83	30.30	30.45	561,555	-0.65(-2.10%)