S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.23	26.23	26.01	26.14	268,554	-0.23(-0.87%)
Aug 28, 2009	26.47	26.52	26.18	26.37	165,406	+0.02(+0.07%)
Aug 27, 2009	26.35	26.42	25.98	26.35	194,477	+0.05(+0.20%)
Aug 26, 2009	26.17	26.36	26.03	26.30	203,915	+0.12(+0.45%)
Aug 25, 2009	26.23	26.39	26.16	26.18	222,664	+0.07(+0.27%)
Aug 24, 2009	26.30	26.32	26.01	26.11	369,655	-0.05(-0.19%)
Aug 21, 2009	25.80	26.19	25.76	26.16	171,922	+0.50(+1.93%)
Aug 20, 2009	25.53	25.67	25.48	25.66	233,867	+0.18(+0.69%)
Aug 19, 2009	25.05	25.52	25.04	25.49	189,646	+0.24(+0.96%)
Aug 18, 2009	25.15	25.33	25.06	25.25	281,485	+0.20(+0.80%)
Aug 17, 2009	25.34	25.34	25.02	25.05	248,357	-0.51(-1.99%)
Aug 14, 2009	25.77	25.83	25.34	25.55	234,280	-0.21(-0.80%)
Aug 13, 2009	25.76	25.82	25.51	25.76	206,231	+0.03(+0.12%)
Aug 12, 2009	25.40	25.90	25.40	25.73	211,062	+0.28(+1.09%)
Aug 11, 2009	25.66	25.66	25.32	25.45	354,557	-0.27(-1.03%)
Aug 10, 2009	25.68	25.77	25.52	25.72	229,391	-0.06(-0.23%)
Aug 07, 2009	25.49	25.93	25.43	25.78	301,648	+0.47(+1.86%)
Aug 06, 2009	25.55	25.57	25.20	25.31	412,337	-0.17(-0.66%)
Aug 05, 2009	25.67	25.67	25.27	25.48	244,423	-0.13(-0.52%)
Aug 04, 2009	25.40	25.61	25.32	25.61	228,817	+0.17(+0.67%)