SDY: Historical Prices for SPDR S&P DIVIDEND ET

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.32	45.50	45.23	45.45	93,700	45.45
19-Nov-09	45.86	46.00	45.26	45.49	142,800	45.49
18-Nov-09	46.25	46.25	45.88	46.11	139,300	46.11
17-Nov-09	46.06	46.21	45.95	46.21	131,200	46.21
16-Nov-09	45.73	46.29	45.50	46.15	153,400	46.15
13-Nov-09	45.38	45.63	45.02	45.50	108,900	45.50
12-Nov-09	45.77	45.92	45.18	45.25	118,900	45.25
11-Nov-09	45.99	46.02	45.51	45.74	194,600	45.74
10-Nov-09	45.48	45.74	45.40	45.57	173,500	45.57
9-Nov-09	45.01	45.62	45.01	45.59	158,300	45.59
6-Nov-09	44.48	44.85	44.42	44.74	133,000	44.74
5-Nov-09	44.05	44.67	44.04	44.59	146,000	44.59
4-Nov-09	44.08	44.32	43.71	43.74	216,800	43.74
3-Nov-09	43.58	43.88	43.42	43.84	148,000	43.84
2-Nov-09	43.65	44.06	43.27	43.74	135,100	43.74
30-Oct-09	44.38	44.52	43.42	43.50	265,500	43.50
29-Oct-09	44.32	44.66	44.05	44.50	152,000	44.50
28-Oct-09	44.55	44.73	43.92	43.99	384,100	43.99
27-Oct-09	44.82	45.10	44.58	44.61	165,500	44.61
26-Oct-09	45.22	45.67	44.62	44.74	204,100	44.74
23-Oct-09	45.85	45.89	45.00	45.23	175,400	45.23
22-Oct-09	45.05	45.82	44.90	45.74	158,400	45.74
21-Oct-09	45.56	46.00	45.03	45.03	218,600	45.03
20-Oct-09	45.94	45.94	45.31	45.60	315,200	45.60
19-Oct-09	45.40	46.09	45.36	45.93	150,500	45.93
16-Oct-09	45.39	45.56	45.07	45.42	170,400	45.42
15-Oct-09	45.29	45.67	45.24	45.67	180,600	45.67
14-Oct-09	45.11	45.47	44.90	45.46	748,000	45.46
13-Oct-09	44.72	44.76	44.45	44.76	134,100	44.76
12-Oct-09	44.76	44.98	44.72	44.88	124,600	44.88
9-Oct-09	44.42	44.60	44.27	44.60	606,700	44.60
8-Oct-09	44.21	44.43	44.00	44.35	892,600	44.35
7-Oct-09	43.63	43.93	43.63	43.90	176,600	43.90
6-Oct-09	43.63	44.01	43.56	43.84	175,400	43.84
5-Oct-09	43.01	43.36	42.85	43.32	118,600	43.32
2-Oct-09	42.90	43.09	42.76	42.88	158,900	42.88
1-Oct-09	43.98	44.00	43.17	43.18	177,400	43.18
30-Sep-09	44.55	44.55	43.73	44.10	126,800	44.10
29-Sep-09	44.32	44.55	44.20	44.40	170,800	44.40
28-Sep-09	43.57	44.37	43.57	44.24	170,400	44.24
25-Sep-09	43.70	43.88	43.46	43.54	192,800	43.54
24-Sep-09	44.19	44.29	43.58	43.74	210,800	43.74
23-Sep-09	44.50	44.74	44.01	44.03	163,600	44.03
22-Sep-09	44.48	44.51	44.22	44.36	134,400	44.36
21-Sep-09	44.12	44.43	44.08	44.29	84,000	44.29
18-Sep-09	44.52	44.68	44.36	44.58	113,800	44.58
18-Sep-09	$ 0.423 Dividend
17-Sep-09	44.85	45.07	44.60	44.72	227,900	44.30
16-Sep-09	44.27	44.83	44.07	44.80	314,700	44.38
15-Sep-09	44.04	44.17	43.69	44.15	165,800	43.73
14-Sep-09	43.23	43.90	43.13	43.89	170,100	43.47
11-Sep-09	43.51	43.51	43.20	43.38	176,100	42.97
10-Sep-09	43.14	43.35	42.85	43.35	136,600	42.94
9-Sep-09	42.76	43.15	42.62	43.04	141,300	42.63
8-Sep-09	42.66	42.79	42.41	42.70	141,700	42.30
4-Sep-09	42.25	42.46	41.88	42.45	121,100	42.05
3-Sep-09	42.27	42.32	41.67	42.11	151,100	41.71
2-Sep-09	42.31	42.32	41.92	42.07	119,300	41.67
1-Sep-09	43.05	43.48	42.25	42.38	173,400	41.98
31-Aug-09	43.36	43.36	43.00	43.22	162,500	42.81
28-Aug-09	43.77	43.84	43.29	43.60	100,100	43.19
27-Aug-09	43.57	43.68	42.96	43.57	117,700	43.16
26-Aug-09	43.27	43.58	43.03	43.48	123,400	43.07
25-Aug-09	43.36	43.63	43.25	43.29	134,700	42.88
24-Aug-09	43.48	43.52	43.00	43.17	223,600	42.76
21-Aug-09	42.65	43.30	42.59	43.25	104,000	42.84
20-Aug-09	42.21	42.44	42.12	42.43	141,500	42.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions