S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	47.17	47.23	47.00	47.09	750,906	-0.28(-0.59%)
Sep 26, 2013	47.23	47.51	47.18	47.36	614,376	+0.19(+0.40%)
Sep 25, 2013	47.40	47.46	47.13	47.17	654,494	-0.20(-0.42%)
Sep 24, 2013	47.37	47.59	47.28	47.37	1,433,957	-0.05(-0.10%)
Sep 23, 2013	47.52	47.53	47.26	47.42	1,140,461	-0.13(-0.27%)
Sep 20, 2013	47.90	47.98	47.49	47.55	639,135	-0.36(-0.75%)
Sep 19, 2013	48.08	48.13	47.86	47.91	954,345	-0.08(-0.17%)
Sep 18, 2013	47.30	48.02	47.16	47.99	622,269	+0.68(+1.43%)
Sep 17, 2013	47.22	47.33	47.16	47.31	616,341	+0.16(+0.33%)
Sep 16, 2013	47.36	47.33	47.08	47.16	911,586	+0.39(+0.84%)
Sep 13, 2013	46.72	46.80	46.62	46.76	803,035	+0.09(+0.19%)
Sep 12, 2013	46.72	46.86	46.63	46.67	682,795	-0.06(-0.13%)
Sep 11, 2013	46.61	46.76	46.51	46.74	1,228,319	+0.16(+0.33%)
Sep 10, 2013	46.50	46.61	46.38	46.58	1,011,146	+0.28(+0.61%)
Sep 09, 2013	45.85	46.31	45.82	46.30	868,202	+0.52(+1.14%)
Sep 06, 2013	45.83	46.06	45.41	45.77	761,857	+0.06(+0.13%)
Sep 05, 2013	45.75	45.85	45.69	45.71	905,664	-0.01(-0.01%)
Sep 04, 2013	45.31	45.78	45.25	45.72	617,538	+0.39(+0.87%)