S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.99	37.08	36.91	36.91	922,819	-0.17(-0.46%)
Jul 30, 2012	37.07	37.23	36.94	37.08	1,401,036	-0.03(-0.07%)
Jul 27, 2012	36.64	37.22	36.62	37.11	884,262	+0.61(+1.68%)
Jul 26, 2012	36.37	36.60	36.28	36.49	1,704,956	+0.52(+1.44%)
Jul 25, 2012	36.11	36.20	35.86	35.97	1,616,483	-0.03(-0.09%)
Jul 24, 2012	36.33	36.35	35.79	36.01	1,733,781	-0.29(-0.81%)
Jul 23, 2012	36.17	36.40	36.07	36.30	1,457,982	-0.35(-0.96%)
Jul 20, 2012	36.67	36.80	36.59	36.65	2,769,462	-0.22(-0.60%)
Jul 19, 2012	36.73	36.90	36.58	36.88	3,570,361	+0.23(+0.62%)
Jul 18, 2012	36.26	36.69	36.25	36.65	3,033,630	+0.31(+0.85%)
Jul 17, 2012	36.22	36.43	35.92	36.34	2,039,753	+0.20(+0.54%)
Jul 16, 2012	36.18	36.28	35.97	36.14	1,012,301	-0.18(-0.49%)
Jul 13, 2012	35.88	36.32	35.88	36.32	1,711,139	+0.49(+1.37%)
Jul 12, 2012	35.77	35.93	35.63	35.83	2,472,389	-0.14(-0.40%)
Jul 11, 2012	36.03	36.05	35.79	35.97	1,623,752	-0.01(-0.02%)
Jul 10, 2012	36.34	36.43	35.84	35.98	1,084,145	-0.18(-0.51%)
Jul 09, 2012	36.24	36.26	35.97	36.16	792,544	-0.11(-0.31%)
Jul 06, 2012	36.24	36.31	36.08	36.28	958,244	-0.23(-0.63%)
Jul 05, 2012	36.51	36.61	36.30	36.50	1,609,702	-0.07(-0.20%)
Jul 03, 2012	36.35	36.60	36.30	36.58	904,787	+0.22(+0.59%)
Jul 02, 2012	36.42	36.48	36.11	36.36	1,485,981	-0.01(-0.04%)
Jun 29, 2012	36.31	36.37	36.21	36.37	1,239,089	+0.60(+1.68%)
Jun 28, 2012	35.55	35.79	35.38	35.77	1,825,195	+0.03(+0.09%)
Jun 27, 2012	35.47	35.79	35.45	35.74	1,133,015	+0.33(+0.92%)
Jun 26, 2012	35.33	35.53	35.18	35.41	1,639,849	+0.18(+0.52%)
Jun 25, 2012	35.54	35.54	35.14	35.23	5,065,644	-0.61(-1.69%)
Jun 22, 2012	35.86	36.03	35.83	35.84	1,217,862	+0.12(+0.34%)
Jun 21, 2012	36.43	36.50	35.69	35.71	1,057,213	-0.65(-1.78%)
Jun 20, 2012	36.50	36.51	36.18	36.36	1,186,227	-0.16(-0.45%)
Jun 19, 2012	36.43	36.64	36.31	36.52	990,462	+0.21(+0.58%)
Jun 18, 2012	36.09	36.35	36.02	36.31	794,060	+0.11(+0.31%)
Jun 15, 2012	36.06	36.24	35.99	36.20	1,113,551	+0.25(+0.71%)
Jun 14, 2012	35.62	36.05	35.58	35.95	1,929,084	+0.40(+1.13%)
Jun 13, 2012	35.71	35.86	35.45	35.55	1,532,446	-0.23(-0.63%)
Jun 12, 2012	35.55	35.80	35.37	35.77	1,308,270	+0.32(+0.91%)
Jun 11, 2012	36.18	36.18	35.45	35.45	7,058,965	-0.43(-1.21%)
Jun 08, 2012	35.51	35.89	35.41	35.88	987,075	+0.31(+0.87%)
Jun 07, 2012	35.90	35.95	35.52	35.57	1,732,047	+0.05(+0.15%)
Jun 06, 2012	34.98	35.52	34.97	35.52	1,717,308	+0.72(+2.07%)
Jun 05, 2012	34.55	34.85	34.49	34.80	1,529,136	+0.21(+0.62%)
Jun 04, 2012	34.68	34.75	34.37	34.59	1,155,264	-0.09(-0.26%)
Jun 01, 2012	34.93	35.21	34.65	34.68	1,965,614	-0.69(-1.96%)
May 31, 2012	35.29	35.59	35.04	35.37	2,658,442	+0.07(+0.20%)
May 30, 2012	35.55	35.57	35.24	35.30	2,290,687	-0.50(-1.39%)
May 29, 2012	35.70	35.86	35.55	35.80	870,846	+0.32(+0.91%)
May 25, 2012	35.60	35.69	35.40	35.48	821,947	-0.10(-0.27%)
May 24, 2012	35.42	35.57	35.23	35.57	1,016,156	+0.26(+0.73%)
May 23, 2012	35.02	35.36	34.80	35.31	1,074,228	+0.09(+0.26%)
May 22, 2012	35.13	35.37	35.03	35.22	1,523,333	+0.19(+0.54%)
May 21, 2012	34.72	35.05	34.59	35.03	811,929	+0.40(+1.16%)
May 18, 2012	34.96	35.03	34.57	34.63	1,320,987	-0.24(-0.69%)
May 17, 2012	35.42	35.51	34.87	34.87	2,090,414	-0.58(-1.63%)
May 16, 2012	35.64	35.79	35.42	35.45	2,757,241	-0.08(-0.22%)
May 15, 2012	35.67	35.84	35.46	35.53	1,076,855	-0.16(-0.45%)
May 14, 2012	35.72	35.88	35.56	35.69	917,049	-0.30(-0.83%)
May 11, 2012	35.94	36.29	35.90	35.99	818,418	-0.11(-0.31%)
May 10, 2012	36.22	36.25	36.00	36.10	788,209	+0.12(+0.32%)
May 09, 2012	35.88	36.16	35.73	35.98	1,556,337	-0.20(-0.56%)
May 08, 2012	36.10	36.23	35.83	36.18	1,227,368	-0.09(-0.25%)
May 07, 2012	36.17	36.35	36.12	36.27	1,104,465	+0.05(+0.13%)
May 04, 2012	36.45	36.51	36.16	36.23	1,690,589	-0.34(-0.94%)
May 03, 2012	36.75	36.82	36.52	36.57	982,939	-0.16(-0.44%)
May 02, 2012	36.68	36.77	36.52	36.73	1,011,961	-0.14(-0.37%)