S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	47.17	47.23	47.00	47.09	750,906	-0.28(-0.59%)
Sep 26, 2013	47.23	47.51	47.18	47.36	614,376	+0.19(+0.40%)
Sep 25, 2013	47.40	47.46	47.13	47.17	654,494	-0.20(-0.42%)
Sep 24, 2013	47.37	47.59	47.28	47.37	1,433,957	-0.05(-0.10%)
Sep 23, 2013	47.52	47.53	47.26	47.42	1,140,461	-0.13(-0.27%)
Sep 20, 2013	47.90	47.98	47.49	47.55	639,135	-0.36(-0.75%)
Sep 19, 2013	48.08	48.13	47.86	47.91	954,345	-0.08(-0.17%)
Sep 18, 2013	47.30	48.02	47.16	47.99	622,269	+0.68(+1.43%)
Sep 17, 2013	47.22	47.33	47.16	47.31	616,341	+0.16(+0.33%)
Sep 16, 2013	47.36	47.33	47.08	47.16	911,586	+0.39(+0.84%)
Sep 13, 2013	46.72	46.80	46.62	46.76	803,035	+0.09(+0.19%)
Sep 12, 2013	46.72	46.86	46.63	46.67	682,795	-0.06(-0.13%)
Sep 11, 2013	46.61	46.76	46.51	46.74	1,228,319	+0.16(+0.33%)
Sep 10, 2013	46.50	46.61	46.38	46.58	1,011,146	+0.28(+0.61%)
Sep 09, 2013	45.85	46.31	45.82	46.30	868,202	+0.52(+1.14%)
Sep 06, 2013	45.83	46.06	45.41	45.77	761,857	+0.06(+0.13%)
Sep 05, 2013	45.75	45.85	45.69	45.71	905,664	-0.01(-0.01%)
Sep 04, 2013	45.31	45.78	45.25	45.72	617,538	+0.39(+0.87%)
Sep 03, 2013	45.78	45.93	45.10	45.33	1,501,040	+0.00(+0.00%)
Aug 30, 2013	45.60	45.65	45.23	45.33	984,658	-0.25(-0.55%)
Aug 29, 2013	45.48	45.77	45.39	45.58	1,152,687	+0.05(+0.12%)
Aug 28, 2013	45.48	45.67	45.37	45.52	1,180,349	+0.00(+0.00%)
Aug 27, 2013	45.78	45.84	45.51	45.52	1,187,880	-0.62(-1.35%)
Aug 26, 2013	46.45	46.47	46.09	46.15	546,460	-0.23(-0.50%)
Aug 23, 2013	46.28	46.43	46.04	46.38	754,444	+0.17(+0.37%)
Aug 22, 2013	45.90	46.28	45.85	46.21	1,620,127	+0.37(+0.80%)
Aug 21, 2013	46.04	46.21	45.77	45.84	872,394	-0.35(-0.75%)
Aug 20, 2013	46.02	46.34	45.96	46.19	1,078,727	+0.22(+0.49%)
Aug 19, 2013	46.18	46.25	45.96	45.96	1,020,396	-0.28(-0.60%)
Aug 16, 2013	46.41	46.41	46.13	46.24	1,200,271	-0.22(-0.47%)
Aug 15, 2013	46.89	46.89	46.40	46.46	1,440,689	-0.75(-1.58%)
Aug 14, 2013	47.54	47.57	47.20	47.20	1,399,462	-0.34(-0.71%)
Aug 13, 2013	47.64	47.64	47.28	47.54	709,375	-0.04(-0.09%)
Aug 12, 2013	47.50	47.65	47.42	47.58	962,814	-0.11(-0.23%)
Aug 09, 2013	47.57	47.78	47.48	47.69	925,627	-0.01(-0.01%)
Aug 08, 2013	47.67	47.83	47.51	47.70	1,251,428	+0.12(+0.24%)
Aug 07, 2013	47.60	47.67	47.46	47.58	1,008,051	-0.17(-0.36%)
Aug 06, 2013	47.86	47.91	47.68	47.76	663,069	-0.19(-0.40%)
Aug 05, 2013	47.97	48.03	47.86	47.95	607,817	-0.09(-0.20%)
Aug 02, 2013	47.98	48.06	47.80	48.04	832,391	-0.04(-0.08%)
Aug 01, 2013	47.74	48.12	47.74	48.08	705,891	+0.58(+1.22%)
Jul 31, 2013	47.51	47.84	47.45	47.51	889,328	+0.10(+0.21%)
Jul 30, 2013	47.54	47.65	47.33	47.41	690,667	+0.06(+0.13%)
Jul 29, 2013	47.39	47.47	47.23	47.35	948,232	-0.12(-0.26%)
Jul 26, 2013	47.26	47.47	47.01	47.47	888,466	+0.04(+0.09%)
Jul 25, 2013	47.11	47.45	47.07	47.43	875,680	+0.25(+0.53%)
Jul 24, 2013	47.61	47.66	47.08	47.18	963,829	-0.40(-0.84%)
Jul 23, 2013	47.62	47.65	47.46	47.58	779,722	+0.02(+0.04%)
Jul 22, 2013	47.49	47.66	47.45	47.56	854,689	+0.04(+0.09%)
Jul 19, 2013	47.26	47.51	47.22	47.51	1,687,849	+0.19(+0.40%)
Jul 18, 2013	47.11	47.37	47.08	47.33	1,284,707	+0.29(+0.61%)
Jul 17, 2013	47.08	47.16	46.95	47.04	1,040,708	+0.15(+0.31%)
Jul 16, 2013	47.18	47.18	46.82	46.89	1,862,245	-0.26(-0.55%)
Jul 15, 2013	47.04	47.18	46.97	47.15	1,060,757	+0.18(+0.37%)
Jul 12, 2013	46.93	47.02	46.78	46.97	1,697,954	+0.04(+0.09%)
Jul 11, 2013	46.80	46.97	46.74	46.93	1,418,681	+0.60(+1.30%)
Jul 10, 2013	46.28	46.38	46.12	46.33	4,493,124	+0.07(+0.16%)
Jul 09, 2013	46.13	46.30	46.04	46.25	1,388,754	+0.42(+0.92%)
Jul 08, 2013	45.74	45.94	45.68	45.83	1,042,351	+0.29(+0.64%)
Jul 05, 2013	45.47	45.54	45.02	45.54	1,052,172	+0.40(+0.89%)
Jul 03, 2013	45.05	45.24	44.87	45.14	471,805	-0.01(-0.02%)
Jul 02, 2013	45.27	45.53	45.00	45.15	1,832,632	-0.12(-0.25%)