S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.04	38.04	37.65	37.83	84,651	+0.02(+0.05%)
Feb 27, 2007	38.41	38.51	37.55	37.81	94,075	-0.99(-2.56%)
Feb 26, 2007	38.91	38.93	38.64	38.80	33,278	-0.01(-0.02%)
Feb 23, 2007	38.80	38.83	38.64	38.81	38,523	-0.08(-0.22%)
Feb 22, 2007	38.87	38.97	38.76	38.89	40,341	+0.01(+0.03%)
Feb 21, 2007	38.88	38.89	38.78	38.88	35,216	-0.07(-0.17%)
Feb 20, 2007	38.70	38.96	38.55	38.95	136,071	+0.18(+0.45%)
Feb 16, 2007	38.67	38.77	38.59	38.77	42,656	+0.03(+0.08%)
Feb 15, 2007	38.70	38.74	38.56	38.74	146,156	+0.08(+0.22%)
Feb 14, 2007	38.43	38.71	38.36	38.65	38,837	+0.22(+0.57%)
Feb 13, 2007	38.23	38.44	38.19	38.44	15,819	+0.30(+0.78%)
Feb 12, 2007	38.18	38.19	38.08	38.14	38,109	+0.02(+0.05%)
Feb 09, 2007	38.27	38.29	38.04	38.12	53,072	-0.06(-0.16%)
Feb 08, 2007	38.20	38.24	38.10	38.18	19,840	-0.05(-0.13%)
Feb 07, 2007	38.22	38.25	38.12	38.23	19,509	+0.04(+0.11%)
Feb 06, 2007	38.08	38.19	38.04	38.19	21,658	+0.26(+0.68%)
Feb 05, 2007	37.99	38.02	37.90	37.93	18,848	-0.10(-0.27%)
Feb 02, 2007	38.01	38.03	37.93	38.03	17,194	+0.09(+0.24%)
Feb 01, 2007	37.86	37.94	37.83	37.94	20,666	+0.23(+0.61%)
Jan 31, 2007	37.45	37.78	37.40	37.71	56,544	+0.22(+0.58%)
Jan 30, 2007	37.26	37.50	37.26	37.49	11,738	+0.25(+0.68%)
Jan 29, 2007	37.25	37.33	37.20	37.24	24,138	-0.04(-0.10%)
Jan 26, 2007	37.23	37.28	37.06	37.28	28,603	+0.04(+0.11%)
Jan 25, 2007	37.59	37.60	37.22	37.23	31,413	-0.42(-1.12%)
Jan 24, 2007	37.40	37.66	37.40	37.66	67,126	+0.26(+0.70%)
Jan 23, 2007	37.39	37.52	37.26	37.40	27,115	-0.04(-0.10%)
Jan 22, 2007	37.54	37.54	37.28	37.43	32,901	-0.11(-0.31%)
Jan 19, 2007	37.57	37.57	37.41	37.55	32,075	-0.02(-0.06%)
Jan 18, 2007	37.60	37.66	37.51	37.57	41,168	+0.04(+0.10%)
Jan 17, 2007	37.59	37.67	37.50	37.54	24,635	-0.02(-0.06%)
Jan 16, 2007	37.67	37.71	37.51	37.56	44,640	+0.00(+0.00%)
Jan 12, 2007	37.45	37.63	37.45	37.56	25,461	+0.04(+0.10%)
Jan 11, 2007	37.43	37.58	37.41	37.52	22,981	+0.24(+0.63%)
Jan 10, 2007	37.19	37.30	37.11	37.29	44,475	+0.05(+0.13%)
Jan 09, 2007	37.14	37.31	36.98	37.24	39,515	+0.07(+0.18%)
Jan 08, 2007	37.14	37.20	36.92	37.17	58,032	-0.01(-0.02%)
Jan 05, 2007	37.57	37.57	37.12	37.18	29,925	-0.41(-1.09%)
Jan 04, 2007	37.56	37.64	37.40	37.59	34,389	+0.05(+0.14%)
Jan 03, 2007	37.66	37.80	37.35	37.54	92,918	+0.13(+0.34%)
Dec 29, 2006	37.55	37.58	37.35	37.41	18,352	-0.24(-0.64%)
Dec 28, 2006	37.77	37.77	37.62	37.65	12,896	-0.07(-0.18%)
Dec 27, 2006	37.65	37.78	37.59	37.72	14,880	+0.22(+0.58%)
Dec 26, 2006	37.23	37.50	37.17	37.50	8,266	+0.21(+0.57%)
Dec 22, 2006	37.35	37.35	37.13	37.29	10,250	-0.07(-0.18%)
Dec 21, 2006	37.47	37.51	37.26	37.35	19,674	-0.05(-0.15%)
Dec 20, 2006	37.41	37.45	37.31	37.41	28,437	+0.01(+0.03%)
Dec 19, 2006	37.26	37.43	37.20	37.40	30,091	-0.01(-0.03%)
Dec 18, 2006	37.83	37.83	37.27	37.41	30,917	-0.30(-0.80%)
Dec 15, 2006	37.50	37.71	37.38	37.71	21,658	-0.04(-0.10%)
Dec 14, 2006	37.59	37.78	37.48	37.75	19,013	+0.26(+0.69%)
Dec 13, 2006	37.53	37.53	37.41	37.49	18,848	+0.17(+0.45%)
Dec 12, 2006	37.34	37.34	37.17	37.32	15,210	+0.05(+0.13%)
Dec 11, 2006	37.27	37.31	37.20	37.27	20,005	+0.06(+0.17%)
Dec 08, 2006	37.26	37.31	37.11	37.21	33,232	-0.09(-0.25%)
Dec 07, 2006	37.44	37.47	37.26	37.30	15,872	-0.08(-0.23%)
Dec 06, 2006	37.43	37.43	37.28	37.38	165,170	-0.03(-0.08%)
Dec 05, 2006	37.35	37.44	37.29	37.41	11,904	+0.12(+0.32%)
Dec 04, 2006	37.03	37.32	37.03	37.29	14,218	+0.25(+0.67%)