S&P 500 Telecom Sector SPDR (NY: XTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.40	34.40	34.40	34.40	113	-0.27(-0.79%)
May 30, 2012	34.68	34.68	34.68	34.68	149	+0.04(+0.11%)
May 25, 2012	34.63	34.64	34.64	34.64	1,251	-0.49(-1.40%)
May 24, 2012	35.13	35.13	35.13	35.13	113	+0.58(+1.68%)
May 23, 2012	34.35	34.55	34.33	34.55	1,552	-0.57(-1.62%)
May 22, 2012	35.12	35.12	35.12	35.12	358	+0.46(+1.32%)
May 21, 2012	34.67	34.67	34.67	34.67	201	-0.30(-0.84%)
May 17, 2012	34.96	34.96	34.96	34.96	910	-1.40(-3.86%)
May 11, 2012	36.12	36.36	36.36	36.36	1,365	+0.09(+0.24%)
May 10, 2012	37.01	37.01	36.26	36.28	785	-0.41(-1.12%)
May 09, 2012	36.25	36.68	36.25	36.68	398	+0.15(+0.40%)
May 08, 2012	36.38	36.54	36.38	36.54	542	-0.47(-1.26%)
May 07, 2012	36.88	37.02	36.88	37.01	10,793	-0.11(-0.31%)
May 04, 2012	37.31	37.31	37.08	37.12	1,957	-0.58(-1.54%)
May 03, 2012	37.73	37.73	37.70	37.70	568	-0.42(-1.09%)
May 02, 2012	38.12	38.12	38.12	38.12	130	-0.60(-1.56%)
May 01, 2012	38.57	38.72	38.57	38.72	477	+0.08(+0.20%)
Apr 27, 2012	38.62	38.64	38.64	38.64	796	+0.01(+0.02%)
Apr 26, 2012	38.61	38.63	38.61	38.63	842	-0.18(-0.45%)
Apr 20, 2012	39.18	38.81	38.81	38.81	682	-0.76(-1.93%)
Apr 17, 2012	39.69	39.57	39.57	39.57	125,059	+0.47(+1.21%)
Apr 16, 2012	39.06	39.10	39.06	39.10	1,107	-0.09(-0.22%)
Apr 11, 2012	39.18	39.18	39.18	39.18	113	+0.43(+1.11%)
Apr 10, 2012	38.75	38.75	38.75	38.75	113	-0.70(-1.76%)
Apr 09, 2012	39.33	39.45	39.25	39.45	2,275	-0.41(-1.03%)
Apr 05, 2012	39.90	39.90	39.86	39.86	1,904	-1.16(-2.83%)
Apr 03, 2012	41.02	41.02	41.02	41.02	1,137	-0.14(-0.34%)
Apr 02, 2012	40.79	41.18	40.79	41.16	2,534	+0.10(+0.25%)
Mar 30, 2012	41.06	41.06	41.06	41.06	226	+0.00(+0.00%)
Mar 29, 2012	41.06	41.06	41.06	41.06	194	-0.17(-0.41%)
Mar 27, 2012	41.22	41.22	41.22	41.22	1,137	-0.19(-0.46%)
Mar 26, 2012	41.27	41.43	41.27	41.42	2,622	+0.46(+1.13%)
Mar 21, 2012	40.99	40.95	40.95	40.95	1,479	+0.21(+0.52%)
Mar 20, 2012	40.65	40.74	40.63	40.74	2,478	-0.14(-0.34%)
Mar 19, 2012	40.88	40.88	40.88	40.88	113	+0.20(+0.50%)
Mar 16, 2012	40.68	40.68	40.68	40.68	113	+0.42(+1.05%)
Mar 14, 2012	40.47	40.26	40.26	40.26	341	-0.50(-1.23%)
Mar 13, 2012	40.69	40.76	40.63	40.76	136,809	+0.73(+1.82%)
Mar 12, 2012	40.15	40.15	40.03	40.03	235	-0.29(-0.72%)
Mar 09, 2012	40.32	40.32	40.32	40.32	614	+0.12(+0.29%)
Mar 08, 2012	40.08	40.24	40.05	40.20	4,921	+0.60(+1.51%)
Mar 07, 2012	38.91	39.60	38.91	39.60	796	+0.54(+1.39%)
Mar 06, 2012	39.31	39.34	39.06	39.06	3,232	-0.89(-2.24%)
Mar 05, 2012	40.04	40.14	39.95	39.95	1,108	-0.88(-2.14%)
Mar 01, 2012	40.83	40.83	40.83	40.83	227	-0.35(-0.86%)
Feb 29, 2012	41.14	41.18	41.14	41.18	227	-0.20(-0.48%)
Feb 28, 2012	41.73	41.73	41.38	41.38	227	-0.47(-1.11%)
Feb 27, 2012	41.92	41.92	41.85	41.85	16,938	+0.21(+0.51%)
Feb 24, 2012	41.81	41.81	41.64	41.64	284	-0.18(-0.44%)
Feb 23, 2012	41.00	41.82	41.00	41.82	1,553	+0.80(+1.95%)
Feb 22, 2012	41.34	41.34	41.02	41.02	1,129	-0.37(-0.89%)
Feb 21, 2012	41.90	41.90	41.36	41.39	17,324	-0.51(-1.22%)
Feb 16, 2012	41.90	41.90	41.90	41.90	113	+0.53(+1.27%)
Feb 15, 2012	41.37	41.37	41.37	41.37	119	+0.39(+0.96%)
Feb 14, 2012	40.78	40.98	40.78	40.98	779	-0.12(-0.29%)
Feb 13, 2012	41.08	41.10	41.08	41.10	1,558	+0.34(+0.84%)
Feb 10, 2012	40.76	40.76	40.76	40.76	244	-0.31(-0.75%)
Feb 09, 2012	40.76	41.07	40.76	41.07	347	-0.17(-0.42%)
Feb 08, 2012	41.24	41.24	41.24	41.24	170	+0.08(+0.20%)
Feb 07, 2012	40.88	41.16	40.88	41.16	475	+0.31(+0.75%)
Feb 06, 2012	40.69	40.85	40.69	40.85	276	+1.05(+2.65%)
Feb 02, 2012	39.80	39.80	39.80	39.80	227	+0.24(+0.62%)
Feb 01, 2012	39.42	39.72	39.42	39.56	2,690	+0.80(+2.07%)
Jan 31, 2012	38.82	38.82	38.75	38.75	13,097	-0.25(-0.63%)
Jan 30, 2012	39.04	39.04	39.00	39.00	447	-0.28(-0.72%)
Jan 27, 2012	39.28	39.28	39.28	39.28	568	-0.06(-0.16%)
Jan 26, 2012	39.76	39.76	39.33	39.34	26,860	-0.32(-0.80%)
Jan 25, 2012	39.66	39.66	39.66	39.66	1,028	+0.47(+1.19%)
Jan 24, 2012	39.19	39.19	39.19	39.19	540	-0.25(-0.65%)
Jan 23, 2012	39.39	39.45	39.39	39.45	5,132	-0.11(-0.29%)
Jan 20, 2012	39.64	39.83	39.54	39.56	6,744	-0.03(-0.07%)
Jan 19, 2012	39.28	39.66	39.28	39.59	2,355	+1.06(+2.74%)
Jan 18, 2012	38.53	38.53	38.53	38.53	853	+0.36(+0.94%)
Jan 13, 2012	38.28	38.17	38.17	38.17	341	-0.34(-0.89%)
Jan 12, 2012	38.52	38.52	38.52	38.52	341	+0.62(+1.62%)
Jan 11, 2012	37.65	37.90	37.65	37.90	7,858	+0.11(+0.30%)
Jan 10, 2012	37.94	37.95	37.79	37.79	3,473	+0.44(+1.18%)
Jan 09, 2012	36.95	37.42	36.95	37.35	3,418	+0.76(+2.07%)
Jan 06, 2012	36.59	36.59	36.59	36.59	155	-0.03(-0.07%)
Jan 05, 2012	36.38	36.73	36.38	36.62	7,364	-0.17(-0.46%)
Jan 04, 2012	36.79	36.79	36.79	36.79	113	+0.05(+0.15%)
Dec 30, 2011	36.73	36.73	36.73	36.73	455	-0.02(-0.05%)
Dec 29, 2011	36.72	36.75	36.71	36.75	2,262	+0.27(+0.75%)
Dec 28, 2011	37.24	37.24	36.48	36.48	3,566	-0.62(-1.66%)
Dec 27, 2011	36.84	37.12	36.84	37.09	15,410	+0.46(+1.25%)
Dec 22, 2011	36.64	36.64	36.64	36.64	0	+0.50(+1.39%)
Dec 21, 2011	36.03	36.14	36.03	36.14	25,272	+1.26(+3.60%)
Dec 19, 2011	34.88	34.88	34.88	34.88	0	-0.78(-2.19%)
Dec 16, 2011	35.55	35.66	35.55	35.66	568	+0.00(+0.00%)
Dec 15, 2011	35.68	35.68	35.66	35.66	358	+0.02(+0.05%)
Dec 14, 2011	35.67	35.67	35.56	35.64	4,192	-1.39(-3.75%)
Dec 13, 2011	37.03	37.03	37.03	37.03	113	+0.24(+0.64%)
Dec 12, 2011	36.79	36.79	36.79	36.79	134	-0.62(-1.67%)
Dec 09, 2011	36.73	37.42	36.73	37.42	10,972	+0.74(+2.01%)
Dec 08, 2011	36.74	36.81	36.64	36.68	796	-0.83(-2.23%)
Dec 06, 2011	37.52	37.52	37.52	37.52	113	-0.56(-1.48%)
Dec 05, 2011	37.89	38.08	37.89	38.08	227	+0.70(+1.88%)
Dec 02, 2011	37.56	37.57	37.37	37.37	1,203	+0.08(+0.21%)
Dec 01, 2011	37.23	37.30	37.15	37.30	30,113	+0.15(+0.40%)
Nov 30, 2011	36.42	37.15	36.42	37.15	1,024	+1.47(+4.11%)
Nov 29, 2011	35.75	35.75	35.49	35.68	14,297	+0.18(+0.49%)
Nov 28, 2011	35.36	35.50	35.32	35.50	15,826	-0.22(-0.63%)
Nov 22, 2011	35.47	35.73	35.73	35.73	1,479	-1.54(-4.14%)
Nov 18, 2011	37.27	37.27	37.27	37.27	227	+0.07(+0.19%)
Nov 17, 2011	37.15	37.20	37.15	37.20	1,359	-1.48(-3.82%)
Nov 16, 2011	38.59	38.67	38.59	38.67	568	+0.61(+1.60%)
Nov 14, 2011	38.12	38.07	38.07	38.07	796	-0.26(-0.69%)
Nov 11, 2011	38.24	38.34	38.24	38.33	756	+0.85(+2.28%)
Nov 10, 2011	38.23	38.23	37.11	37.48	27,276	+0.18(+0.48%)
Nov 09, 2011	37.80	38.01	37.22	37.30	4,258	-1.67(-4.29%)
Nov 08, 2011	38.75	38.97	38.75	38.97	792	+0.60(+1.55%)
Nov 07, 2011	38.37	38.37	38.37	38.37	1,117	-0.11(-0.29%)
Nov 04, 2011	38.01	38.48	38.01	38.48	4,581	+0.21(+0.54%)
Nov 03, 2011	37.57	38.27	37.56	38.27	16,923	+0.73(+1.95%)
Nov 02, 2011	37.29	37.54	37.22	37.54	24,491	+0.43(+1.16%)
Nov 01, 2011	36.79	37.12	36.78	37.11	9,386	-0.81(-2.13%)
Oct 31, 2011	38.69	38.69	37.84	37.92	1,254	-0.69(-1.80%)
Oct 28, 2011	38.62	38.62	38.61	38.61	796	+0.28(+0.74%)
Oct 27, 2011	38.08	38.33	37.45	38.33	6,180	+1.64(+4.47%)
Oct 26, 2011	36.32	36.69	36.21	36.69	40,428	+0.48(+1.33%)
Oct 25, 2011	36.27	36.64	36.21	36.21	6,701	-0.80(-2.16%)
Oct 24, 2011	36.49	37.04	36.49	37.01	22,476	+1.04(+2.88%)
Oct 21, 2011	35.78	35.99	35.69	35.97	37,400	+0.80(+2.27%)
Oct 20, 2011	35.17	35.17	35.17	35.17	113	-0.28(-0.79%)
Oct 19, 2011	36.08	36.08	35.45	35.45	6,964	-0.74(-2.04%)
Oct 18, 2011	35.34	36.27	35.34	36.19	3,380	+0.50(+1.41%)
Oct 17, 2011	35.68	35.68	35.68	35.68	726	+0.10(+0.28%)
Oct 12, 2011	35.59	35.59	35.59	35.59	0	+1.04(+3.03%)
Oct 07, 2011	34.11	34.54	34.54	34.54	5,803	-0.28(-0.80%)
Oct 06, 2011	34.87	34.95	34.82	34.82	4,084	+2.14(+6.56%)
Oct 03, 2011	32.67	32.67	32.67	32.67	0	-1.27(-3.75%)
Sep 30, 2011	34.11	34.11	33.95	33.95	1,203	-0.49(-1.41%)
Sep 29, 2011	35.12	35.12	33.83	34.43	8,396	-0.49(-1.41%)
Sep 28, 2011	35.74	35.75	34.72	34.92	5,368	-1.11(-3.07%)
Sep 27, 2011	35.83	36.03	35.83	36.03	747	+1.57(+4.57%)
Sep 26, 2011	34.46	34.46	34.46	34.46	113	-0.09(-0.25%)
Sep 23, 2011	34.28	34.54	34.28	34.54	228	+0.77(+2.29%)
Sep 22, 2011	33.77	33.77	33.77	33.77	513	-2.64(-7.24%)
Sep 21, 2011	36.21	36.41	36.21	36.41	1,325	-0.73(-1.96%)
Sep 20, 2011	37.14	37.14	37.14	37.14	193	+0.50(+1.37%)
Sep 19, 2011	36.62	36.64	36.62	36.64	900	-0.54(-1.45%)
Sep 16, 2011	37.18	37.18	37.18	37.18	154	-0.26(-0.70%)
Sep 15, 2011	37.49	37.86	37.44	37.44	3,094	+0.52(+1.40%)
Sep 14, 2011	36.89	36.93	36.89	36.92	455	+0.24(+0.64%)
Sep 13, 2011	36.68	36.68	36.68	36.68	868	+1.14(+3.22%)
Sep 12, 2011	35.07	35.61	35.07	35.54	1,722	-0.07(-0.20%)
Sep 09, 2011	35.63	35.65	35.48	35.61	1,360	-1.70(-4.55%)
Sep 08, 2011	37.35	37.35	37.30	37.30	341	-0.05(-0.14%)
Sep 07, 2011	36.83	37.36	36.83	37.36	393	+1.75(+4.91%)
Sep 06, 2011	35.84	35.91	35.30	35.61	3,721	-0.85(-2.34%)
Sep 02, 2011	37.17	37.17	36.43	36.46	3,253	-1.20(-3.20%)
Sep 01, 2011	37.66	37.66	37.66	37.66	145	-0.33(-0.87%)
Aug 31, 2011	38.05	38.05	37.87	37.99	2,667	-0.14(-0.36%)
Aug 30, 2011	37.76	38.20	37.75	38.13	1,647	+0.54(+1.44%)
Aug 29, 2011	36.99	37.59	36.94	37.59	8,260	+2.33(+6.62%)
Aug 25, 2011	35.46	35.25	35.25	35.25	12,631	-0.92(-2.54%)
Aug 24, 2011	35.46	36.17	35.46	36.17	1,042	+1.51(+4.37%)
Aug 22, 2011	35.86	34.66	34.66	34.66	1,137	-0.27(-0.77%)
Aug 18, 2011	35.71	34.93	34.93	34.93	4,096	-2.52(-6.74%)
Aug 17, 2011	37.78	37.78	37.45	37.45	1,684	+0.02(+0.06%)
Aug 16, 2011	37.55	37.60	37.43	37.43	1,735	-0.36(-0.96%)
Aug 15, 2011	37.31	37.79	37.25	37.79	1,911	+1.20(+3.28%)
Aug 12, 2011	36.53	36.64	36.28	36.59	3,940	+0.34(+0.95%)
Aug 11, 2011	35.35	36.25	35.35	36.25	616	+1.62(+4.69%)
Aug 10, 2011	34.75	34.75	34.62	34.62	464	-0.98(-2.75%)
Aug 09, 2011	35.08	35.60	34.59	35.60	2,008	+1.81(+5.37%)
Aug 08, 2011	35.08	35.08	33.78	33.79	14,606	-3.29(-8.87%)
Aug 05, 2011	37.24	37.28	36.03	37.08	6,827	-0.99(-2.61%)
Aug 04, 2011	38.75	38.75	38.02	38.07	9,625	-1.92(-4.81%)
Aug 03, 2011	39.43	39.99	38.60	39.99	52,262	+0.57(+1.44%)
Aug 02, 2011	39.63	39.67	39.43	39.43	12,395	-1.20(-2.96%)
Aug 01, 2011	41.86	41.86	40.63	40.63	836	-0.73(-1.77%)
Jul 29, 2011	41.36	41.36	41.36	41.36	1,359	-0.48(-1.14%)
Jul 28, 2011	42.30	42.30	41.71	41.84	3,413	-0.21(-0.50%)
Jul 27, 2011	42.52	42.55	42.05	42.05	3,336	-1.85(-4.22%)
Jul 26, 2011	43.90	43.90	43.90	43.90	568	+0.11(+0.24%)
Jul 25, 2011	43.69	43.99	43.69	43.80	944	-0.63(-1.42%)
Jul 22, 2011	44.40	44.43	44.38	44.43	1,200	+0.13(+0.29%)
Jul 21, 2011	44.20	44.30	44.20	44.30	2,496	+0.33(+0.74%)
Jul 20, 2011	44.04	44.04	43.53	43.97	2,244	-0.25(-0.56%)
Jul 19, 2011	44.22	44.22	44.22	44.22	2,275	+1.34(+3.11%)
Jul 18, 2011	42.93	42.93	42.72	42.88	2,521	-0.72(-1.65%)
Jul 15, 2011	43.46	43.60	43.34	43.60	1,820	+0.15(+0.34%)
Jul 14, 2011	43.97	43.97	43.46	43.46	1,941	-1.16(-2.60%)
Jul 13, 2011	44.64	44.64	44.62	44.62	366	-0.23(-0.51%)
Jul 12, 2011	44.67	44.84	44.67	44.84	1,610	-0.06(-0.13%)
Jul 11, 2011	45.36	45.36	44.90	44.90	1,811	-1.01(-2.21%)
Jul 08, 2011	45.90	45.92	45.90	45.92	810	-1.04(-2.21%)
Jul 07, 2011	46.60	46.95	46.60	46.95	1,085	+1.00(+2.18%)
Jul 06, 2011	45.65	46.01	45.65	45.95	831	+0.09(+0.19%)
Jul 05, 2011	45.94	46.12	45.86	45.86	10,516	-0.32(-0.69%)
Jul 01, 2011	45.39	46.18	45.39	46.18	705	+0.88(+1.94%)
Jun 30, 2011	45.30	45.30	45.30	45.30	853	+0.30(+0.67%)
Jun 29, 2011	44.92	45.00	44.92	45.00	969	+0.19(+0.42%)
Jun 28, 2011	44.81	44.81	44.81	44.81	138	+0.68(+1.53%)
Jun 27, 2011	43.92	44.13	43.92	44.13	475	+0.40(+0.92%)
Jun 24, 2011	43.94	43.94	43.60	43.73	2,253	-0.54(-1.23%)
Jun 23, 2011	43.05	44.27	43.05	44.27	961	+0.61(+1.41%)
Jun 22, 2011	43.75	43.97	43.66	43.66	860	+0.05(+0.11%)
Jun 21, 2011	43.17	43.61	42.81	43.61	1,367	+1.22(+2.88%)
Jun 20, 2011	42.39	42.39	42.39	42.39	369	-0.22(-0.52%)
Jun 17, 2011	42.61	42.61	42.61	42.61	341	+0.17(+0.39%)
Jun 16, 2011	42.27	42.45	42.27	42.45	287	-0.42(-0.98%)
Jun 15, 2011	43.43	43.43	42.87	42.87	11,686	-1.05(-2.38%)
Jun 14, 2011	43.71	43.91	43.71	43.91	432	+0.86(+2.00%)
Jun 13, 2011	43.63	43.63	43.05	43.05	1,327	-0.46(-1.05%)
Jun 10, 2011	43.38	43.54	43.38	43.51	1,496	-0.54(-1.24%)
Jun 08, 2011	44.34	44.05	44.05	44.05	1,593	-1.65(-3.61%)