S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.84	26.93	26.26	26.31	438,966	-0.60(-2.25%)
Oct 29, 2009	26.81	27.01	26.64	26.91	251,270	+0.31(+1.15%)
Oct 28, 2009	26.95	27.05	26.56	26.61	635,021	-0.37(-1.38%)
Oct 27, 2009	27.11	27.28	26.96	26.98	273,481	-0.08(-0.29%)
Oct 26, 2009	27.35	27.62	26.99	27.06	337,359	-0.30(-1.08%)
Oct 23, 2009	27.36	27.40	27.22	27.36	289,836	-0.31(-1.11%)
Oct 22, 2009	27.25	27.72	27.16	27.66	261,742	+0.43(+1.57%)
Oct 21, 2009	27.56	27.82	27.24	27.24	361,278	-0.34(-1.25%)
Oct 20, 2009	27.40	27.59	27.40	27.58	521,056	-0.20(-0.72%)
Oct 19, 2009	27.46	27.88	27.44	27.78	248,697	+0.31(+1.12%)
Oct 16, 2009	27.47	27.56	27.26	27.47	281,593	-0.15(-0.55%)
Oct 15, 2009	27.39	27.62	27.36	27.62	298,559	+0.13(+0.46%)
Oct 14, 2009	27.28	27.50	27.16	27.50	1,236,548	+0.42(+1.56%)
Oct 13, 2009	27.05	27.07	26.88	27.07	221,587	-0.07(-0.27%)
Oct 12, 2009	27.16	27.21	27.05	27.14	205,960	+0.17(+0.63%)
Oct 09, 2009	26.87	26.98	26.78	26.98	1,003,092	+0.15(+0.56%)
Oct 08, 2009	26.74	26.87	26.61	26.82	1,475,635	+0.27(+1.02%)
Oct 07, 2009	26.39	26.57	26.39	26.55	291,936	+0.04(+0.14%)
Oct 06, 2009	26.39	26.62	26.35	26.52	289,874	+0.31(+1.20%)
Oct 05, 2009	26.01	26.23	25.92	26.20	195,934	+0.27(+1.03%)
Oct 02, 2009	25.95	26.06	25.86	25.94	262,574	-0.18(-0.69%)