S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	54.19	54.27	54.27	54.27	473,138	+0.15(+0.27%)
Aug 28, 2014	53.96	54.17	53.91	54.12	416,325	-0.01(-0.01%)
Aug 27, 2014	54.05	54.22	54.04	54.13	469,151	+0.02(+0.04%)
Aug 26, 2014	54.15	54.31	54.09	54.11	517,742	-0.03(-0.05%)
Aug 25, 2014	54.10	54.23	54.05	54.14	470,905	+0.25(+0.46%)
Aug 22, 2014	54.03	54.05	53.87	53.89	385,513	-0.16(-0.29%)
Aug 21, 2014	53.94	54.15	53.91	54.05	482,631	+0.14(+0.26%)
Aug 20, 2014	53.67	53.93	53.66	53.91	585,604	+0.11(+0.21%)
Aug 19, 2014	53.59	53.79	53.57	53.79	725,311	+0.26(+0.49%)
Aug 18, 2014	53.32	53.53	53.31	53.53	482,025	+0.47(+0.88%)
Aug 15, 2014	53.25	53.32	52.78	53.07	1,048,745	-0.04(-0.08%)
Aug 14, 2014	52.96	53.12	52.95	53.11	697,970	+0.23(+0.43%)
Aug 13, 2014	52.65	52.97	52.61	52.88	670,336	+0.34(+0.64%)
Aug 12, 2014	52.51	52.68	52.40	52.54	886,538	-0.02(-0.04%)
Aug 11, 2014	52.59	52.76	52.52	52.57	1,012,166	+0.19(+0.36%)
Aug 08, 2014	51.82	52.33	51.80	52.37	868,523	+0.63(+1.23%)
Aug 07, 2014	52.09	52.12	51.66	51.74	900,182	-0.18(-0.34%)
Aug 06, 2014	51.66	52.02	51.61	51.92	705,291	+0.06(+0.12%)
Aug 05, 2014	52.02	52.28	51.73	51.85	561,765	-0.37(-0.72%)
Aug 04, 2014	52.11	52.28	51.70	52.23	699,937	+0.20(+0.38%)
Aug 01, 2014	51.91	52.19	51.76	52.03	859,239	-0.03(-0.05%)
Jul 31, 2014	52.76	52.80	52.04	52.06	815,258	-1.00(-1.89%)
Jul 30, 2014	53.36	53.41	52.87	53.06	591,832	-0.20(-0.37%)
Jul 29, 2014	53.59	53.71	53.26	53.26	416,689	-0.25(-0.47%)
Jul 28, 2014	53.48	53.58	53.26	53.51	714,015	+0.11(+0.21%)
Jul 25, 2014	53.48	53.57	53.32	53.40	393,202	-0.18(-0.34%)
Jul 24, 2014	53.68	53.74	53.54	53.58	769,213	-0.07(-0.13%)
Jul 23, 2014	53.62	53.69	53.54	53.65	810,123	+0.06(+0.11%)
Jul 22, 2014	53.71	53.71	53.56	53.59	496,311	+0.01(+0.01%)
Jul 21, 2014	53.57	53.64	53.38	53.59	501,823	-0.12(-0.22%)
Jul 18, 2014	53.28	53.74	53.20	53.71	626,458	+0.51(+0.95%)
Jul 17, 2014	53.57	53.69	53.14	53.20	751,690	-0.54(-1.01%)
Jul 16, 2014	53.91	53.93	53.53	53.74	738,790	+0.01(+0.03%)
Jul 15, 2014	53.81	53.95	53.56	53.73	511,422	-0.06(-0.12%)
Jul 14, 2014	53.93	53.93	53.78	53.79	735,759	+0.11(+0.21%)
Jul 11, 2014	53.72	53.78	53.53	53.68	418,668	-0.08(-0.14%)
Jul 10, 2014	53.49	53.84	53.44	53.76	576,203	-0.15(-0.27%)
Jul 09, 2014	53.93	53.98	53.76	53.91	668,831	+0.07(+0.13%)
Jul 08, 2014	53.89	53.95	53.78	53.83	639,237	-0.19(-0.35%)
Jul 07, 2014	54.05	54.11	53.92	54.03	725,117	-0.16(-0.29%)
Jul 03, 2014	54.11	54.18	54.18	54.18	377,575	+0.18(+0.33%)
Jul 02, 2014	54.15	54.18	53.90	54.00	1,198,336	-0.18(-0.34%)
Jul 01, 2014	54.08	54.37	54.02	54.19	963,322	+0.17(+0.31%)
Jun 30, 2014	53.93	54.02	53.80	54.02	1,252,465	+0.07(+0.13%)
Jun 27, 2014	53.62	53.95	53.59	53.95	866,901	+0.19(+0.35%)
Jun 26, 2014	53.83	53.86	53.44	53.76	3,308,001	-0.06(-0.12%)
Jun 25, 2014	53.59	53.86	53.50	53.82	1,090,762	+0.16(+0.30%)
Jun 24, 2014	53.80	54.05	53.63	53.66	746,267	-0.24(-0.44%)
Jun 23, 2014	54.12	54.13	53.81	53.90	525,733	-0.13(-0.23%)
Jun 20, 2014	54.17	54.17	53.96	54.03	1,279,919	+0.01(+0.01%)
Jun 19, 2014	53.86	54.02	53.86	54.02	586,573	+0.18(+0.33%)
Jun 18, 2014	53.41	53.85	53.38	53.84	464,362	+0.44(+0.83%)
Jun 17, 2014	53.10	53.49	53.06	53.40	1,669,503	+0.23(+0.44%)
Jun 16, 2014	53.08	53.30	53.03	53.17	409,545	+0.01(+0.01%)
Jun 13, 2014	53.12	53.22	52.97	53.16	673,098	+0.08(+0.16%)
Jun 12, 2014	53.33	53.41	52.94	53.08	833,353	-0.29(-0.54%)
Jun 11, 2014	53.47	53.50	53.27	53.37	682,674	-0.25(-0.47%)
Jun 10, 2014	53.70	53.71	53.53	53.62	2,237,479	-0.01(-0.03%)
Jun 06, 2014	53.53	53.68	53.51	53.63	509,688	+0.13(+0.25%)
Jun 05, 2014	53.10	53.51	52.93	53.50	520,168	+0.44(+0.83%)
Jun 04, 2014	52.83	53.06	52.82	53.06	522,982	+0.12(+0.23%)
Jun 03, 2014	52.90	52.99	52.82	52.94	671,180	-0.08(-0.16%)