S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.74	52.94	52.73	52.93	489,774	+0.14(+0.27%)
May 29, 2014	52.69	52.79	52.52	52.79	461,878	+0.20(+0.39%)
May 28, 2014	52.68	52.70	52.48	52.59	491,323	-0.08(-0.15%)
May 27, 2014	52.57	52.70	52.55	52.66	675,312	+0.22(+0.41%)
May 23, 2014	52.29	52.45	52.45	52.45	532,189	+0.14(+0.27%)
May 22, 2014	52.15	52.36	52.07	52.31	283,794	+0.13(+0.24%)
May 21, 2014	52.11	52.22	51.97	52.18	441,776	+0.20(+0.39%)
May 20, 2014	52.38	52.40	51.83	51.98	962,552	-0.44(-0.84%)
May 19, 2014	52.21	52.49	52.15	52.42	865,582	+0.09(+0.17%)
May 16, 2014	52.08	52.33	51.96	52.33	435,638	+0.22(+0.43%)
May 15, 2014	52.40	52.40	51.84	52.10	646,339	-0.41(-0.79%)
May 14, 2014	52.66	52.83	52.44	52.52	473,403	-0.21(-0.40%)
May 13, 2014	52.79	52.91	52.67	52.73	548,423	-0.06(-0.12%)
May 12, 2014	52.60	52.80	52.57	52.79	1,374,611	+0.36(+0.68%)
May 09, 2014	52.34	52.44	52.20	52.43	2,272,760	+0.05(+0.09%)
May 08, 2014	52.36	52.77	52.24	52.38	665,772	-0.06(-0.11%)
May 07, 2014	52.03	52.45	51.96	52.44	1,257,606	+0.49(+0.94%)
May 06, 2014	52.17	52.21	51.91	51.95	570,585	-0.29(-0.56%)
May 05, 2014	52.03	52.32	51.87	52.24	2,759,819	-0.04(-0.07%)
May 02, 2014	52.29	52.56	52.19	52.28	516,975	-0.03(-0.07%)