S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2010	30.84	31.13	30.78	31.10	304,033	+0.42(+1.37%)
Apr 30, 2010	31.15	31.18	30.68	30.68	451,819	-0.40(-1.29%)
Apr 29, 2010	30.97	31.13	30.82	31.08	299,750	+0.29(+0.93%)
Apr 28, 2010	30.74	30.88	30.64	30.80	317,075	+0.16(+0.52%)
Apr 27, 2010	31.07	31.21	30.60	30.64	417,175	-0.52(-1.66%)
Apr 26, 2010	31.30	31.40	31.15	31.16	396,224	-0.15(-0.49%)
Apr 23, 2010	31.12	31.31	31.01	31.31	416,009	+0.23(+0.73%)
Apr 22, 2010	30.81	31.10	30.69	31.08	374,345	+0.12(+0.37%)
Apr 21, 2010	30.92	30.97	30.81	30.97	422,137	+0.07(+0.22%)
Apr 20, 2010	30.78	30.90	30.71	30.90	509,432	+0.25(+0.81%)
Apr 19, 2010	30.55	30.65	30.37	30.65	425,970	+0.07(+0.22%)
Apr 16, 2010	30.80	30.86	30.44	30.58	557,390	-0.29(-0.93%)
Apr 15, 2010	30.77	30.90	30.69	30.87	351,017	+0.07(+0.22%)
Apr 14, 2010	30.68	30.80	30.52	30.80	430,816	+0.21(+0.68%)
Apr 13, 2010	30.50	30.60	30.35	30.60	499,794	+0.08(+0.26%)
Apr 12, 2010	30.63	30.63	30.46	30.52	415,907	-0.04(-0.12%)
Apr 09, 2010	30.40	30.55	30.23	30.55	4,010,030	+0.23(+0.74%)
Apr 08, 2010	30.31	30.35	30.17	30.33	737,681	-0.07(-0.24%)
Apr 07, 2010	30.55	30.55	30.26	30.40	1,214,144	-0.17(-0.56%)
Apr 06, 2010	30.37	30.58	30.34	30.57	453,394	+0.10(+0.32%)
Apr 05, 2010	30.42	30.47	30.27	30.47	590,640	+0.20(+0.66%)