S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	34.30	34.43	34.19	34.38	783,103	+0.20(+0.60%)
Jun 29, 2011	34.04	34.20	33.92	34.18	982,019	+0.27(+0.79%)
Jun 28, 2011	33.75	33.91	33.65	33.91	644,785	+0.31(+0.91%)
Jun 27, 2011	33.45	33.69	33.42	33.61	821,891	+0.17(+0.51%)
Jun 24, 2011	33.69	33.74	33.39	33.43	842,465	-0.23(-0.68%)
Jun 23, 2011	33.50	33.69	33.23	33.66	992,709	-0.16(-0.47%)
Jun 22, 2011	33.95	34.03	33.81	33.82	1,081,935	-0.18(-0.52%)
Jun 21, 2011	33.93	34.03	33.81	34.00	1,507,291	+0.24(+0.70%)
Jun 20, 2011	33.73	33.80	33.69	33.77	1,174,003	+0.25(+0.76%)
Jun 17, 2011	33.68	33.70	33.44	33.51	651,712	+0.14(+0.42%)
Jun 16, 2011	33.16	33.43	33.13	33.37	1,031,816	+0.20(+0.59%)
Jun 15, 2011	33.46	33.51	33.06	33.18	1,176,931	-0.50(-1.48%)
Jun 14, 2011	33.50	33.74	33.49	33.67	756,414	+0.41(+1.23%)
Jun 13, 2011	33.26	33.38	33.17	33.26	878,282	+0.09(+0.29%)
Jun 10, 2011	33.47	33.52	33.15	33.17	1,250,335	-0.43(-1.28%)
Jun 09, 2011	33.54	33.73	33.43	33.60	709,283	+0.15(+0.43%)
Jun 08, 2011	33.47	33.55	33.40	33.45	1,007,125	-0.05(-0.15%)
Jun 07, 2011	33.61	33.72	33.49	33.50	803,790	+0.04(+0.13%)
Jun 06, 2011	33.66	33.66	33.45	33.46	761,614	-0.22(-0.66%)
Jun 03, 2011	33.72	33.86	33.61	33.68	984,637	-0.77(-2.23%)
May 24, 2011	34.62	34.64	34.40	34.45	1,033,219	-0.08(-0.22%)
May 23, 2011	34.53	34.61	34.44	34.53	730,510	-0.35(-1.00%)
May 20, 2011	35.05	35.08	34.75	34.87	720,200	-0.23(-0.66%)
May 19, 2011	35.09	35.14	34.89	35.11	705,697	+0.13(+0.38%)
May 18, 2011	34.77	34.99	34.68	34.97	851,883	+0.25(+0.73%)
May 17, 2011	34.68	34.78	34.56	34.72	1,083,485	-0.05(-0.15%)
May 16, 2011	34.80	34.96	34.71	34.77	629,814	-0.09(-0.25%)
May 13, 2011	35.13	35.14	34.73	34.86	847,670	-0.25(-0.70%)
May 12, 2011	34.66	35.13	34.64	35.11	5,349,288	+0.35(+1.00%)
May 11, 2011	35.02	35.02	34.63	34.76	697,777	-0.27(-0.77%)
May 10, 2011	34.86	35.08	34.84	35.03	613,121	+0.27(+0.76%)
May 09, 2011	34.60	34.80	34.55	34.77	437,739	+0.19(+0.55%)
May 06, 2011	34.76	34.89	34.46	34.58	944,445	+0.11(+0.33%)
May 05, 2011	34.50	34.70	34.35	34.46	625,427	-0.19(-0.54%)
May 04, 2011	34.85	34.85	34.58	34.65	632,342	-0.17(-0.49%)
May 03, 2011	34.92	34.94	34.70	34.82	824,360	-0.14(-0.40%)
May 02, 2011	34.95	34.97	34.92	34.96	735,091	-0.03(-0.07%)
Apr 29, 2011	35.02	35.04	34.94	34.99	717,273	-0.03(-0.07%)
Apr 28, 2011	34.82	35.02	34.77	35.01	780,107	+0.19(+0.54%)
Apr 27, 2011	34.70	34.85	34.58	34.82	773,072	+0.16(+0.47%)
Apr 26, 2011	34.43	34.70	34.41	34.66	984,680	+0.35(+1.01%)
Apr 25, 2011	34.30	34.34	34.16	34.31	634,055	-0.05(-0.15%)
Apr 21, 2011	34.48	34.48	34.28	34.36	796,209	+0.03(+0.07%)
Apr 20, 2011	34.24	34.38	34.23	34.34	691,355	+0.45(+1.34%)
Apr 19, 2011	33.82	33.92	33.77	33.88	693,777	+0.11(+0.34%)
Apr 18, 2011	33.83	33.87	33.62	33.77	1,027,280	-0.38(-1.11%)
Apr 15, 2011	33.95	34.19	33.88	34.15	938,573	+0.27(+0.78%)
Apr 14, 2011	33.69	33.94	33.60	33.88	1,277,417	+0.06(+0.19%)
Apr 13, 2011	33.97	33.98	33.71	33.82	911,972	-0.01(-0.04%)
Apr 12, 2011	33.95	34.09	33.81	33.83	4,359,743	-0.27(-0.80%)
Apr 11, 2011	34.20	34.29	34.04	34.10	515,896	-0.04(-0.11%)
Apr 08, 2011	34.49	34.50	33.99	34.14	1,491,873	-0.23(-0.68%)
Apr 07, 2011	34.48	34.54	34.23	34.37	864,282	-0.13(-0.38%)
Apr 06, 2011	34.53	34.54	34.40	34.51	478,967	+0.13(+0.37%)
Apr 05, 2011	34.38	34.51	34.29	34.38	849,518	-0.02(-0.05%)
Apr 04, 2011	34.44	34.47	34.31	34.40	827,690	+0.07(+0.20%)