S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.23	22.23	21.13	21.24	0	-0.87(-3.94%)
Jan 29, 2009	22.66	22.68	22.08	22.11	304,040	-0.74(-3.23%)
Jan 28, 2009	22.89	22.95	22.46	22.85	395,117	+0.68(+3.06%)
Jan 27, 2009	22.04	22.28	21.76	22.17	243,164	+0.33(+1.52%)
Jan 26, 2009	21.97	22.36	21.59	21.84	521,215	-0.04(-0.17%)
Jan 23, 2009	21.59	22.06	21.17	21.88	734,405	+0.13(+0.61%)
Jan 22, 2009	22.27	22.27	21.35	21.74	417,783	-0.60(-2.71%)
Jan 21, 2009	21.95	22.36	21.37	22.35	420,374	+0.61(+2.81%)
Jan 20, 2009	22.89	22.91	21.69	21.74	521,415	-1.25(-5.45%)
Jan 16, 2009	23.03	23.19	22.41	22.99	462,906	+0.20(+0.88%)
Jan 15, 2009	22.95	23.04	22.05	22.79	696,196	-0.10(-0.45%)
Jan 14, 2009	23.49	23.49	22.65	22.89	535,922	-0.71(-3.00%)
Jan 13, 2009	23.65	23.73	23.33	23.60	502,463	-0.02(-0.08%)
Jan 12, 2009	24.18	24.18	23.44	23.62	329,404	-0.44(-1.81%)
Jan 09, 2009	24.79	24.79	23.97	24.05	374,883	-0.56(-2.29%)
Jan 08, 2009	24.36	24.63	24.24	24.62	256,252	+0.17(+0.69%)
Jan 07, 2009	24.80	24.90	24.32	24.45	401,153	-0.64(-2.56%)
Jan 06, 2009	25.11	25.33	24.86	25.09	542,958	+0.24(+0.95%)
Jan 05, 2009	25.04	25.08	24.64	24.85	543,392	-0.21(-0.84%)
Jan 02, 2009	24.56	25.20	24.33	25.06	0	+0.54(+2.22%)