S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	58.08	58.23	57.99	57.99	1,358,429	-0.11(-0.19%)
Feb 26, 2015	58.24	58.24	57.96	58.10	1,323,015	-0.18(-0.31%)
Feb 25, 2015	58.40	58.46	58.19	58.29	794,063	-0.11(-0.19%)
Feb 24, 2015	58.23	58.46	58.11	58.40	732,496	+0.17(+0.29%)
Feb 23, 2015	58.22	58.24	58.02	58.23	792,064	-0.04(-0.08%)
Feb 20, 2015	57.77	58.27	57.53	58.27	777,284	+0.42(+0.72%)
Feb 19, 2015	57.94	58.09	57.80	57.86	1,702,703	-0.29(-0.49%)
Feb 18, 2015	57.94	58.16	57.76	58.14	715,809	+0.20(+0.34%)
Feb 17, 2015	57.87	58.07	57.67	57.94	2,081,464	+0.03(+0.05%)
Feb 13, 2015	57.75	57.91	57.91	57.91	1,085,148	+0.23(+0.41%)
Feb 12, 2015	57.49	57.69	57.34	57.68	840,054	+0.44(+0.77%)
Feb 11, 2015	57.37	57.42	56.95	57.24	1,023,921	-0.17(-0.29%)
Feb 10, 2015	57.26	57.50	56.90	57.41	1,440,050	+0.33(+0.58%)
Feb 09, 2015	57.15	57.40	56.93	57.08	1,000,319	-0.32(-0.56%)
Feb 06, 2015	57.91	57.91	57.21	57.40	1,149,854	-0.42(-0.72%)
Feb 05, 2015	57.43	57.85	57.40	57.82	1,196,992	+0.59(+1.02%)
Feb 04, 2015	57.46	57.54	57.09	57.23	1,253,097	-0.40(-0.69%)
Feb 03, 2015	57.09	57.65	56.95	57.63	1,800,553	+0.80(+1.42%)
Feb 02, 2015	56.25	56.86	55.76	56.82	1,745,340	+0.56(+0.99%)
Jan 30, 2015	56.72	56.90	56.19	56.27	2,322,059	-0.86(-1.50%)
Jan 29, 2015	56.74	57.19	56.32	57.12	1,609,764	+0.52(+0.92%)
Jan 28, 2015	57.56	57.56	56.52	56.60	1,831,511	-0.71(-1.24%)
Jan 27, 2015	57.29	57.58	57.12	57.31	1,753,764	-0.42(-0.74%)
Jan 26, 2015	57.54	57.74	57.15	57.74	1,696,448	+0.21(+0.37%)
Jan 23, 2015	57.88	57.98	57.50	57.53	1,416,544	-0.50(-0.86%)
Jan 22, 2015	57.53	58.07	57.12	58.02	1,741,439	+0.70(+1.23%)
Jan 21, 2015	56.95	57.42	56.77	57.32	1,410,963	+0.23(+0.41%)
Jan 20, 2015	57.42	57.48	56.69	57.09	1,913,089	-0.15(-0.27%)
Jan 16, 2015	56.55	57.28	56.43	57.24	1,473,146	+0.63(+1.11%)
Jan 15, 2015	57.04	57.14	56.52	56.61	902,081	-0.19(-0.33%)
Jan 14, 2015	56.46	56.85	56.22	56.80	1,260,718	-0.23(-0.41%)
Jan 13, 2015	57.46	57.86	56.60	57.04	1,855,147	-0.07(-0.12%)
Jan 12, 2015	57.30	57.42	56.84	57.10	1,938,376	-0.23(-0.41%)
Jan 09, 2015	57.97	57.97	57.19	57.34	1,062,608	-0.58(-1.00%)
Jan 08, 2015	57.49	57.95	57.26	57.91	1,264,955	+0.85(+1.49%)
Jan 07, 2015	56.71	57.12	56.55	57.07	1,389,605	+0.72(+1.29%)
Jan 06, 2015	56.79	57.04	56.11	56.34	1,836,161	-0.37(-0.65%)
Jan 05, 2015	57.34	57.45	56.57	56.71	2,378,854	-0.92(-1.60%)
Jan 02, 2015	57.80	57.92	57.21	57.63	1,537,467	-0.02(-0.04%)
Dec 31, 2014	58.51	57.65	57.65	57.65	2,235,769	-0.67(-1.14%)
Dec 30, 2014	58.67	58.67	58.31	58.32	1,585,561	-0.33(-0.56%)
Dec 29, 2014	58.37	58.70	58.35	58.65	1,284,299	+0.26(+0.45%)
Dec 26, 2014	58.36	58.58	58.35	58.38	815,058	+0.13(+0.23%)
Dec 24, 2014	58.29	58.25	58.25	58.25	908,687	+0.05(+0.09%)
Dec 23, 2014	58.21	58.34	58.13	58.20	1,390,557	+0.15(+0.25%)
Dec 22, 2014	57.88	58.18	57.75	58.05	1,717,711	+0.29(+0.49%)
Dec 19, 2014	57.67	57.94	57.49	57.77	1,994,380	+0.22(+0.39%)
Dec 18, 2014	57.15	57.54	56.91	57.54	2,276,785	+1.00(+1.77%)
Dec 17, 2014	55.66	56.62	55.54	56.54	1,966,759	+1.06(+1.92%)
Dec 16, 2014	55.46	56.44	55.36	55.48	1,662,584	-0.12(-0.22%)
Dec 15, 2014	56.17	56.29	55.40	55.60	1,447,209	-0.33(-0.60%)
Dec 12, 2014	56.45	56.70	55.90	55.93	1,720,134	-0.86(-1.51%)
Dec 11, 2014	56.62	57.17	56.54	56.79	902,300	+0.36(+0.64%)
Dec 10, 2014	57.14	57.14	56.37	56.43	1,161,172	-0.82(-1.43%)
Dec 09, 2014	56.78	57.29	56.67	57.24	1,276,536	-0.02(-0.04%)
Dec 08, 2014	57.39	57.66	57.08	57.27	1,288,843	-0.20(-0.35%)
Dec 05, 2014	57.46	57.56	57.38	57.46	1,167,020	-0.05(-0.09%)
Dec 04, 2014	57.41	57.63	57.23	57.51	1,396,905	+0.00(+0.00%)
Dec 03, 2014	57.32	57.56	57.24	57.51	3,121,199	+0.23(+0.41%)
Dec 02, 2014	57.07	57.34	57.00	57.28	973,347	+0.22(+0.39%)