S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.46	18.85	18.29	18.41	0	-0.36(-1.90%)
Feb 26, 2009	19.27	19.47	18.68	18.77	294,685	-0.45(-2.33%)
Feb 25, 2009	19.38	19.56	18.79	19.22	365,323	-0.16(-0.81%)
Feb 24, 2009	18.81	19.44	18.53	19.37	429,791	+0.71(+3.81%)
Feb 23, 2009	19.38	19.50	18.62	18.66	326,825	-0.58(-3.04%)
Feb 20, 2009	19.40	19.51	18.80	19.25	611,933	-0.29(-1.49%)
Feb 19, 2009	20.08	20.16	19.46	19.54	323,054	-0.33(-1.67%)
Feb 18, 2009	20.06	20.11	19.62	19.87	596,871	-0.06(-0.30%)
Feb 17, 2009	20.11	20.27	19.88	19.93	649,101	-0.86(-4.13%)
Feb 13, 2009	21.16	21.24	20.76	20.79	468,038	-0.37(-1.74%)
Feb 12, 2009	21.00	21.16	20.41	21.16	982,073	+0.02(+0.11%)
Feb 11, 2009	21.16	21.28	20.87	21.13	473,188	+0.12(+0.58%)
Feb 10, 2009	22.08	22.08	20.88	21.01	421,405	-1.11(-5.00%)
Feb 09, 2009	22.00	22.29	21.86	22.12	389,562	+0.02(+0.08%)
Feb 06, 2009	21.40	22.21	21.38	22.10	309,414	+0.86(+4.04%)
Feb 05, 2009	21.15	21.51	20.75	21.24	287,288	+0.07(+0.34%)
Feb 04, 2009	21.34	21.61	21.08	21.17	528,344	-0.16(-0.74%)
Feb 03, 2009	21.36	21.47	20.96	21.33	479,972	+0.07(+0.34%)
Feb 02, 2009	21.20	21.33	20.88	21.25	458,999	+0.01(+0.06%)
Jan 30, 2009	22.23	22.23	21.13	21.24	0	-0.87(-3.94%)
Jan 29, 2009	22.66	22.68	22.08	22.11	304,040	-0.74(-3.23%)
Jan 28, 2009	22.89	22.95	22.46	22.85	395,117	+0.68(+3.06%)
Jan 27, 2009	22.04	22.28	21.76	22.17	243,164	+0.33(+1.52%)
Jan 26, 2009	21.97	22.36	21.59	21.84	521,215	-0.04(-0.17%)
Jan 23, 2009	21.59	22.06	21.17	21.88	734,405	+0.13(+0.61%)
Jan 22, 2009	22.27	22.27	21.35	21.74	417,783	-0.60(-2.71%)
Jan 21, 2009	21.95	22.36	21.37	22.35	420,374	+0.61(+2.81%)
Jan 20, 2009	22.89	22.91	21.69	21.74	521,415	-1.25(-5.45%)
Jan 16, 2009	23.03	23.19	22.41	22.99	462,906	+0.20(+0.88%)
Jan 15, 2009	22.95	23.04	22.05	22.79	696,196	-0.10(-0.45%)
Jan 14, 2009	23.49	23.49	22.65	22.89	535,922	-0.71(-3.00%)
Jan 13, 2009	23.65	23.73	23.33	23.60	502,463	-0.02(-0.08%)
Jan 12, 2009	24.18	24.18	23.44	23.62	329,404	-0.44(-1.81%)
Jan 09, 2009	24.79	24.79	23.97	24.05	374,883	-0.56(-2.29%)
Jan 08, 2009	24.36	24.63	24.24	24.62	256,252	+0.17(+0.69%)
Jan 07, 2009	24.80	24.90	24.32	24.45	401,153	-0.64(-2.56%)
Jan 06, 2009	25.11	25.33	24.86	25.09	542,958	+0.24(+0.95%)
Jan 05, 2009	25.04	25.08	24.64	24.85	543,392	-0.21(-0.84%)
Jan 02, 2009	24.56	25.20	24.33	25.06	0	+0.54(+2.22%)
Jan 01, 2009	24.20	24.63	23.98	24.52	0	+0.00(+0.00%)
Dec 31, 2008	24.20	24.63	23.98	24.52	315,334	+0.47(+1.96%)
Dec 30, 2008	23.59	24.05	23.50	24.05	224,782	+0.70(+2.98%)
Dec 29, 2008	23.62	23.62	23.00	23.35	310,143	-0.23(-0.97%)
Dec 26, 2008	23.63	23.75	23.32	23.58	280,434	+0.16(+0.70%)
Dec 24, 2008	23.44	23.46	23.15	23.42	291,842	+0.19(+0.83%)
Dec 23, 2008	23.75	23.85	23.11	23.23	498,720	-0.38(-1.59%)
Dec 22, 2008	23.92	23.98	23.13	23.60	283,638	-0.31(-1.32%)
Dec 19, 2008	24.25	24.41	23.76	23.91	415,506	-0.38(-1.54%)
Dec 18, 2008	24.84	24.86	24.03	24.29	369,219	-0.51(-2.05%)
Dec 17, 2008	25.01	25.01	24.41	24.80	471,695	-0.07(-0.27%)
Dec 16, 2008	23.93	24.99	23.88	24.86	237,964	+1.29(+5.46%)
Dec 15, 2008	24.24	24.24	23.18	23.58	179,079	-0.50(-2.08%)
Dec 12, 2008	23.40	24.11	23.19	24.08	305,801	+0.48(+2.02%)
Dec 11, 2008	24.56	24.75	23.48	23.60	377,783	-1.15(-4.64%)
Dec 10, 2008	24.51	24.91	24.28	24.75	271,328	+0.45(+1.85%)
Dec 09, 2008	24.89	25.02	24.16	24.30	246,832	-0.41(-1.65%)
Dec 08, 2008	24.86	24.97	24.27	24.71	388,477	+0.42(+1.74%)
Dec 05, 2008	23.23	24.40	22.88	24.28	246,492	+0.74(+3.13%)
Dec 04, 2008	23.83	24.51	23.22	23.55	210,903	-0.71(-2.92%)
Dec 03, 2008	23.11	24.28	22.98	24.25	203,906	+0.73(+3.11%)
Dec 02, 2008	22.81	23.53	22.52	23.52	299,487	+1.10(+4.90%)