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%)