S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.13	20.69	19.96	20.37	495,768	+0.44(+2.22%)
Mar 30, 2009	20.50	20.50	19.75	19.93	237,893	-1.41(-6.60%)
Mar 26, 2009	21.39	21.43	20.72	21.34	834,837	+0.46(+2.23%)
Mar 25, 2009	20.60	21.21	20.02	20.87	333,318	+0.47(+2.31%)
Mar 24, 2009	20.91	21.00	20.38	20.40	285,028	-0.72(-3.41%)
Mar 23, 2009	20.13	21.12	20.11	21.12	435,333	+1.78(+9.19%)
Mar 20, 2009	19.95	19.97	19.26	19.34	343,607	-0.71(-3.56%)
Mar 19, 2009	20.81	20.81	19.94	20.06	627,253	-0.43(-2.10%)
Mar 18, 2009	19.71	20.66	19.31	20.49	780,604	+0.80(+4.05%)
Mar 17, 2009	19.29	19.69	18.96	19.69	491,387	+0.63(+3.31%)
Mar 16, 2009	19.37	19.84	19.04	19.06	861,315	-0.03(-0.16%)
Mar 13, 2009	19.20	19.40	18.67	19.09	0	+0.06(+0.32%)
Mar 12, 2009	18.11	19.11	17.79	19.03	360,069	+1.00(+5.57%)
Mar 11, 2009	17.98	18.43	17.81	18.02	388,975	+0.24(+1.33%)
Mar 10, 2009	16.98	17.81	16.92	17.79	257,931	+1.28(+7.73%)
Mar 09, 2009	16.49	16.99	16.36	16.51	594,320	-0.14(-0.84%)
Mar 06, 2009	16.82	17.04	16.20	16.65	0	-0.03(-0.18%)
Mar 05, 2009	17.24	17.33	16.51	16.68	578,701	-0.81(-4.63%)
Mar 04, 2009	17.42	17.82	17.06	17.49	957,582	-0.05(-0.28%)
Mar 02, 2009	18.14	18.14	17.48	17.54	914,221	-0.87(-4.73%)
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%)