S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	33.59	33.84	33.59	33.82	1,067,128	+0.32(+0.95%)
Feb 25, 2011	33.24	33.50	33.24	33.50	613,691	+0.33(+0.98%)
Feb 24, 2011	33.22	33.29	32.93	33.17	1,157,197	-0.08(-0.25%)
Feb 23, 2011	33.55	33.61	33.16	33.26	1,165,872	-0.29(-0.88%)
Feb 22, 2011	33.64	33.88	33.50	33.55	1,057,235	-0.39(-1.14%)
Feb 18, 2011	33.80	33.94	33.77	33.94	1,356,337	+0.15(+0.44%)
Feb 17, 2011	33.54	33.81	33.54	33.79	1,019,260	+0.14(+0.43%)
Feb 16, 2011	33.59	33.69	33.53	33.64	759,803	+0.13(+0.39%)
Feb 15, 2011	33.48	33.56	33.43	33.51	609,223	-0.06(-0.18%)
Feb 14, 2011	33.59	33.62	33.51	33.57	877,024	-0.02(-0.07%)
Feb 11, 2011	33.20	33.62	33.17	33.59	1,218,550	+0.29(+0.87%)
Feb 10, 2011	33.11	33.33	33.10	33.31	840,875	+0.07(+0.20%)
Feb 09, 2011	33.27	33.34	33.14	33.24	1,134,661	-0.08(-0.25%)
Feb 08, 2011	33.26	33.34	33.20	33.33	4,153,850	+0.13(+0.38%)
Feb 07, 2011	33.13	33.22	33.11	33.20	778,812	+0.15(+0.46%)
Feb 04, 2011	33.01	33.07	32.87	33.05	1,093,715	+0.06(+0.19%)
Feb 03, 2011	32.87	33.03	32.74	32.99	952,922	+0.11(+0.34%)
Feb 02, 2011	32.92	32.98	32.84	32.87	901,011	-0.13(-0.38%)
Feb 01, 2011	32.87	33.13	32.77	33.00	12,986,001	+0.32(+0.98%)
Jan 31, 2011	32.63	32.77	32.58	32.68	1,244,025	+0.12(+0.37%)
Jan 28, 2011	33.06	33.16	32.51	32.56	2,054,509	-0.46(-1.39%)
Jan 27, 2011	32.95	33.07	32.90	33.02	1,044,113	+0.07(+0.21%)
Jan 26, 2011	32.93	33.08	32.87	32.95	1,808,013	+0.09(+0.27%)
Jan 25, 2011	32.77	32.87	32.62	32.86	1,917,241	+0.10(+0.31%)
Jan 24, 2011	32.59	32.81	32.59	32.76	775,258	+0.18(+0.57%)
Jan 21, 2011	32.76	32.77	32.55	32.58	808,564	-0.04(-0.12%)
Jan 20, 2011	32.66	32.75	32.56	32.62	971,970	-0.08(-0.24%)
Jan 19, 2011	32.94	32.96	32.64	32.70	1,449,999	-0.23(-0.70%)
Jan 18, 2011	32.84	32.93	32.79	32.93	1,196,815	+0.12(+0.35%)
Jan 14, 2011	32.67	32.83	32.63	32.81	1,050,947	+0.10(+0.31%)
Jan 13, 2011	32.71	32.74	32.63	32.71	1,066,863	+0.01(+0.04%)
Jan 12, 2011	32.66	32.76	32.60	32.70	950,371	+0.21(+0.64%)
Jan 11, 2011	32.55	32.57	32.39	32.49	916,521	+0.08(+0.25%)
Jan 10, 2011	32.30	32.47	32.16	32.41	1,286,919	+0.02(+0.05%)
Jan 07, 2011	32.57	32.65	32.22	32.39	1,374,335	-0.13(-0.41%)
Jan 06, 2011	32.67	32.70	32.46	32.53	1,303,831	-0.10(-0.31%)
Jan 05, 2011	32.52	32.69	32.50	32.63	1,617,571	+0.06(+0.17%)
Jan 04, 2011	32.86	32.89	32.47	32.57	1,795,628	-0.20(-0.61%)
Jan 03, 2011	32.75	32.84	32.69	32.77	1,590,585	+0.21(+0.65%)
Dec 31, 2010	32.61	32.67	32.52	32.56	1,075,557	-0.09(-0.29%)
Dec 30, 2010	32.68	32.72	32.61	32.65	730,404	-0.05(-0.15%)
Dec 29, 2010	32.75	32.75	32.67	32.70	1,544,101	+0.03(+0.10%)
Dec 28, 2010	32.72	32.72	32.55	32.67	947,577	+0.04(+0.12%)
Dec 27, 2010	32.58	32.65	32.50	32.64	687,255	+0.01(+0.04%)
Dec 23, 2010	32.77	32.77	32.56	32.62	2,536,509	-0.08(-0.25%)
Dec 22, 2010	32.64	32.71	32.62	32.70	1,273,829	+0.12(+0.37%)
Dec 21, 2010	32.60	32.66	32.54	32.59	2,061,768	+0.11(+0.33%)
Dec 20, 2010	32.57	32.57	32.40	32.48	1,059,964	+0.03(+0.10%)
Dec 17, 2010	32.44	32.47	32.29	32.45	1,047,599	+0.04(+0.11%)
Dec 16, 2010	32.24	32.42	32.14	32.41	2,890,730	+0.21(+0.66%)
Dec 15, 2010	32.19	32.33	32.16	32.20	1,884,583	+0.00(+0.00%)
Dec 14, 2010	32.13	32.29	32.11	32.20	1,171,226	+0.12(+0.39%)
Dec 13, 2010	32.11	32.15	32.01	32.08	1,128,033	+0.11(+0.35%)
Dec 10, 2010	31.90	31.98	31.81	31.96	1,597,571	+0.16(+0.49%)
Dec 09, 2010	31.90	31.93	31.69	31.81	2,435,091	+0.09(+0.27%)
Dec 08, 2010	31.70	31.80	31.62	31.72	1,289,506	+0.04(+0.12%)
Dec 07, 2010	31.98	32.03	31.58	31.68	2,694,556	-0.06(-0.18%)
Dec 06, 2010	31.89	31.90	31.71	31.74	1,858,773	-0.16(-0.49%)
Dec 03, 2010	31.91	31.93	31.70	31.90	1,600,543	-0.04(-0.14%)
Dec 02, 2010	32.01	32.04	31.90	31.94	1,651,974	+0.01(+0.02%)