S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	36.51	36.58	36.41	36.58	1,232,196	+0.60(+1.68%)
Jun 28, 2012	35.75	35.99	35.57	35.97	1,815,041	+0.03(+0.09%)
Jun 27, 2012	35.67	35.99	35.65	35.94	1,126,712	+0.33(+0.92%)
Jun 26, 2012	35.53	35.73	35.37	35.61	1,630,726	+0.18(+0.52%)
Jun 25, 2012	35.74	35.74	35.33	35.43	5,037,461	-0.61(-1.69%)
Jun 22, 2012	36.06	36.24	36.03	36.04	1,211,087	+0.12(+0.34%)
Jun 21, 2012	36.64	36.70	35.89	35.91	1,051,331	-0.65(-1.78%)
Jun 20, 2012	36.70	36.71	36.38	36.56	1,179,628	-0.16(-0.45%)
Jun 19, 2012	36.64	36.85	36.51	36.73	984,952	+0.21(+0.58%)
Jun 18, 2012	36.29	36.55	36.22	36.52	789,642	+0.11(+0.31%)
Jun 15, 2012	36.26	36.45	36.19	36.41	1,107,356	+0.26(+0.71%)
Jun 14, 2012	35.82	36.25	35.78	36.15	1,918,352	+0.40(+1.13%)
Jun 13, 2012	35.91	36.07	35.65	35.75	1,523,920	-0.23(-0.63%)
Jun 12, 2012	35.75	36.00	35.56	35.97	1,300,991	+0.33(+0.91%)
Jun 11, 2012	36.38	36.38	35.65	35.65	7,019,693	-0.44(-1.21%)
Jun 08, 2012	35.71	36.10	35.61	36.09	981,583	+0.31(+0.87%)
Jun 07, 2012	36.10	36.15	35.72	35.77	1,722,411	+0.05(+0.15%)
Jun 06, 2012	35.18	35.72	35.17	35.72	1,707,754	+0.72(+2.07%)
Jun 05, 2012	34.74	35.04	34.68	35.00	1,520,628	+0.22(+0.62%)
Jun 04, 2012	34.88	34.94	34.56	34.78	1,148,837	-0.09(-0.26%)
Jun 01, 2012	35.13	35.41	34.85	34.87	1,954,678	-0.70(-1.96%)
May 31, 2012	35.49	35.79	35.24	35.57	2,643,652	+0.07(+0.20%)
May 30, 2012	35.75	35.77	35.44	35.50	2,277,943	-0.50(-1.39%)
May 29, 2012	35.90	36.06	35.75	36.00	866,001	+0.33(+0.91%)
May 25, 2012	35.80	35.89	35.60	35.67	817,374	-0.10(-0.27%)
May 24, 2012	35.62	35.77	35.42	35.77	1,010,503	+0.26(+0.73%)
May 23, 2012	35.22	35.56	35.00	35.51	1,068,252	+0.09(+0.26%)
May 22, 2012	35.32	35.57	35.23	35.42	1,514,858	+0.19(+0.54%)
May 21, 2012	34.91	35.24	34.78	35.23	807,412	+0.40(+1.16%)
May 18, 2012	35.16	35.22	34.76	34.83	1,313,638	-0.24(-0.69%)
May 17, 2012	35.62	35.71	35.07	35.07	2,078,784	-0.58(-1.63%)
May 16, 2012	35.84	35.99	35.62	35.65	2,741,902	-0.08(-0.22%)
May 15, 2012	35.87	36.04	35.65	35.73	1,070,864	-0.16(-0.45%)
May 14, 2012	35.92	36.09	35.76	35.89	911,947	-0.30(-0.83%)
May 11, 2012	36.14	36.49	36.10	36.19	813,865	-0.11(-0.31%)
May 10, 2012	36.42	36.45	36.20	36.30	783,824	+0.12(+0.32%)
May 09, 2012	36.09	36.37	35.93	36.18	1,547,678	-0.20(-0.56%)
May 08, 2012	36.31	36.44	36.03	36.38	1,220,539	-0.09(-0.25%)
May 07, 2012	36.37	36.55	36.32	36.48	1,098,320	+0.05(+0.13%)
May 04, 2012	36.65	36.72	36.37	36.43	1,681,184	-0.35(-0.94%)
May 03, 2012	36.96	37.02	36.73	36.78	977,471	-0.16(-0.44%)
May 02, 2012	36.89	36.98	36.72	36.94	1,006,331	-0.14(-0.37%)
May 01, 2012	36.94	37.31	36.78	37.08	739,071	+0.14(+0.37%)
Apr 30, 2012	36.98	37.02	36.87	36.94	835,135	-0.10(-0.28%)
Apr 27, 2012	37.12	37.12	36.87	37.04	958,284	+0.02(+0.05%)
Apr 26, 2012	36.80	37.10	36.73	37.02	695,788	+0.16(+0.42%)
Apr 25, 2012	36.67	36.89	36.67	36.87	797,178	+0.42(+1.14%)
Apr 24, 2012	36.25	36.56	36.25	36.45	960,403	+0.26(+0.71%)
Apr 23, 2012	36.31	36.31	36.03	36.19	1,034,485	-0.35(-0.95%)
Apr 20, 2012	36.48	36.71	36.44	36.54	671,957	+0.22(+0.61%)
Apr 19, 2012	36.51	36.59	36.18	36.32	1,081,360	-0.20(-0.55%)
Apr 18, 2012	36.59	36.65	36.48	36.52	822,155	-0.19(-0.51%)
Apr 17, 2012	36.44	36.81	36.39	36.71	1,235,889	+0.44(+1.22%)
Apr 16, 2012	36.16	36.41	36.11	36.27	1,354,878	+0.22(+0.61%)
Apr 13, 2012	36.31	36.36	36.03	36.05	889,483	-0.33(-0.91%)
Apr 12, 2012	35.99	36.41	35.97	36.38	937,673	+0.44(+1.23%)
Apr 11, 2012	35.95	36.01	35.87	35.94	1,993,185	+0.26(+0.73%)
Apr 10, 2012	36.23	36.24	35.67	35.67	2,059,896	-0.63(-1.72%)
Apr 09, 2012	36.35	36.39	36.19	36.30	4,391,516	-0.42(-1.15%)
Apr 05, 2012	36.75	36.85	36.61	36.72	1,259,764	-0.12(-0.34%)
Apr 04, 2012	36.89	36.94	36.74	36.85	2,098,323	-0.27(-0.74%)
Apr 03, 2012	37.18	37.23	36.89	37.12	1,387,993	-0.11(-0.30%)