S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	50.75	50.65	50.65	50.65	1,061,616	+0.04(+0.08%)
Dec 30, 2013	50.57	50.65	50.55	50.61	641,064	+0.06(+0.11%)
Dec 27, 2013	50.48	50.65	50.48	50.56	584,419	+0.06(+0.12%)
Dec 26, 2013	50.38	50.53	50.37	50.49	844,291	+0.15(+0.30%)
Dec 24, 2013	50.17	50.41	50.17	50.34	456,886	+0.20(+0.39%)
Dec 23, 2013	50.18	50.28	50.09	50.14	1,183,524	+0.09(+0.18%)
Dec 20, 2013	49.78	50.15	49.52	50.05	2,200,156	+0.37(+0.75%)
Dec 19, 2013	49.84	49.84	49.54	49.68	1,545,741	-0.27(-0.55%)
Dec 18, 2013	49.19	49.95	48.82	49.95	2,061,417	+0.84(+1.72%)
Dec 17, 2013	49.19	49.29	49.00	49.11	1,172,893	-0.12(-0.25%)
Dec 16, 2013	49.15	49.35	49.12	49.23	2,194,953	+0.27(+0.56%)
Dec 13, 2013	49.03	49.09	48.85	48.96	658,373	+0.01(+0.03%)
Dec 12, 2013	49.06	49.14	48.83	48.95	1,143,400	-0.18(-0.37%)
Dec 11, 2013	49.64	49.72	49.07	49.13	1,217,290	-0.52(-1.06%)
Dec 10, 2013	49.80	49.82	49.62	49.65	866,531	-0.22(-0.45%)
Dec 09, 2013	50.10	50.16	49.82	49.88	883,567	+0.10(+0.19%)
Dec 06, 2013	49.54	49.78	49.44	49.78	1,004,888	+0.76(+1.56%)
Dec 05, 2013	49.16	49.20	48.99	49.02	520,100	-0.23(-0.47%)
Dec 04, 2013	49.24	49.48	48.88	49.25	633,464	-0.12(-0.23%)
Dec 03, 2013	49.38	49.49	49.16	49.37	956,119	-0.09(-0.18%)
Dec 02, 2013	49.75	49.78	49.40	49.46	927,462	-0.31(-0.62%)
Nov 29, 2013	49.95	50.00	49.71	49.76	747,137	-0.12(-0.23%)
Nov 27, 2013	49.91	49.93	49.76	49.88	612,501	-0.01(-0.02%)
Nov 26, 2013	49.98	50.06	49.86	49.89	739,901	-0.08(-0.17%)
Nov 25, 2013	50.21	50.24	49.86	49.97	727,965	-0.16(-0.33%)
Nov 22, 2013	50.02	50.16	49.89	50.14	510,276	+0.12(+0.25%)
Nov 21, 2013	49.78	50.04	49.74	50.01	767,599	+0.33(+0.66%)
Nov 20, 2013	49.99	50.11	49.57	49.69	628,066	-0.27(-0.53%)
Nov 19, 2013	49.97	50.13	49.85	49.95	984,847	-0.10(-0.20%)
Nov 18, 2013	50.25	50.28	49.94	50.06	913,418	-0.11(-0.22%)
Nov 15, 2013	50.09	50.18	49.89	50.16	654,412	+0.19(+0.38%)
Nov 14, 2013	49.76	50.02	49.71	49.97	816,740	+0.63(+1.27%)
Nov 12, 2013	49.48	49.48	49.17	49.35	738,226	-0.12(-0.23%)
Nov 11, 2013	49.39	49.57	49.36	49.46	539,707	+0.07(+0.15%)
Nov 08, 2013	49.05	49.40	48.82	49.39	1,102,349	+0.30(+0.61%)
Nov 07, 2013	49.92	49.92	49.06	49.09	1,053,640	-0.66(-1.33%)
Nov 06, 2013	49.44	49.80	49.43	49.75	644,154	+0.33(+0.68%)
Nov 05, 2013	49.54	49.57	49.30	49.42	1,309,093	-0.26(-0.52%)
Nov 04, 2013	49.52	49.69	49.42	49.67	914,171	+0.25(+0.51%)
Nov 01, 2013	49.37	49.52	49.16	49.42	842,694	+0.14(+0.28%)
Oct 31, 2013	49.37	49.57	49.14	49.29	2,003,914	-0.09(-0.18%)
Oct 30, 2013	49.68	49.73	49.20	49.37	805,786	-0.29(-0.59%)
Oct 29, 2013	49.31	49.68	49.31	49.67	2,402,231	+0.29(+0.59%)
Oct 28, 2013	49.24	49.45	49.23	49.37	786,107	+0.12(+0.25%)
Oct 25, 2013	48.98	49.27	48.89	49.25	675,084	+0.34(+0.70%)
Oct 24, 2013	48.76	48.95	48.75	48.91	675,135	+0.10(+0.20%)
Oct 23, 2013	48.71	48.88	48.64	48.82	859,286	-0.05(-0.11%)
Oct 22, 2013	48.52	48.95	48.52	48.87	575,785	+0.45(+0.93%)
Oct 21, 2013	48.37	48.42	48.27	48.42	619,169	+0.08(+0.17%)
Oct 18, 2013	48.30	48.41	48.18	48.34	923,047	+0.09(+0.18%)
Oct 17, 2013	47.62	48.29	47.61	48.25	1,203,798	+0.51(+1.07%)
Oct 16, 2013	47.41	47.74	47.36	47.74	1,231,295	+0.51(+1.08%)
Oct 15, 2013	47.56	47.60	47.14	47.23	844,662	-0.46(-0.96%)
Oct 14, 2013	47.19	47.68	47.19	47.68	889,642	+0.10(+0.20%)
Oct 11, 2013	47.23	47.59	47.15	47.59	1,322,861	+0.34(+0.72%)
Oct 10, 2013	46.76	47.25	46.68	47.25	1,108,077	+0.97(+2.09%)
Oct 09, 2013	46.25	46.45	46.15	46.28	2,123,637	+0.11(+0.24%)
Oct 08, 2013	46.62	46.71	46.17	46.17	1,115,045	-0.44(-0.95%)
Oct 07, 2013	46.52	46.88	46.51	46.62	1,069,493	-0.35(-0.74%)
Oct 04, 2013	46.79	47.01	46.68	46.96	831,950	+0.19(+0.41%)
Oct 03, 2013	47.05	47.05	46.55	46.77	996,788	-0.40(-0.85%)
Oct 02, 2013	47.11	47.19	46.81	47.17	725,290	-0.18(-0.37%)