S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.24	22.56	22.24	22.48	56,031	+0.19(+0.85%)
Oct 28, 2010	22.26	22.33	21.94	22.29	75,831	+0.11(+0.50%)
Oct 27, 2010	21.50	22.20	21.50	22.18	329,631	+0.60(+2.77%)
Oct 25, 2010	21.46	21.70	21.43	21.58	231,085	+0.26(+1.24%)
Oct 22, 2010	21.08	21.34	20.99	21.32	154,115	+0.51(+2.47%)
Oct 21, 2010	20.96	20.97	20.61	20.81	382,602	-0.14(-0.66%)
Oct 20, 2010	20.92	21.06	20.73	20.95	179,762	+0.03(+0.15%)
Oct 19, 2010	20.89	21.22	20.76	20.91	62,020	-0.34(-1.61%)
Oct 18, 2010	21.30	21.30	21.11	21.26	272,427	-0.09(-0.43%)
Oct 15, 2010	21.29	21.38	21.12	21.35	196,877	+0.23(+1.10%)
Oct 14, 2010	21.18	21.33	21.08	21.12	85,518	-0.09(-0.44%)
Oct 13, 2010	21.40	21.40	21.10	21.21	104,015	-0.06(-0.26%)
Oct 12, 2010	21.11	21.34	20.92	21.27	367,945	+0.16(+0.75%)
Oct 11, 2010	20.97	21.28	20.97	21.11	408,454	+0.19(+0.91%)
Oct 08, 2010	20.92	21.00	20.58	20.92	47,052	+0.23(+1.10%)
Oct 07, 2010	20.69	20.74	20.45	20.69	49,672	+0.09(+0.43%)
Oct 06, 2010	20.98	21.01	20.50	20.60	78,219	-0.42(-2.00%)
Oct 05, 2010	20.94	21.07	20.88	21.02	105,795	+0.36(+1.72%)
Oct 04, 2010	20.77	20.87	20.43	20.67	167,312	-0.24(-1.13%)
Oct 01, 2010	20.90	21.21	20.76	20.90	74,854	-0.11(-0.53%)
Sep 30, 2010	21.34	21.47	20.86	21.02	117,942	-0.20(-0.96%)
Sep 29, 2010	21.05	21.35	21.05	21.22	106,190	+0.05(+0.24%)
Sep 28, 2010	20.88	21.17	20.64	21.17	120,549	+0.35(+1.67%)
Sep 27, 2010	20.89	20.99	20.70	20.82	320,959	-0.05(-0.22%)
Sep 24, 2010	20.30	20.90	20.30	20.87	120,635	+0.83(+4.16%)
Sep 23, 2010	19.77	20.37	19.72	20.03	155,161	+0.11(+0.56%)
Sep 22, 2010	20.19	20.20	19.78	19.92	369,626	-0.37(-1.83%)
Sep 21, 2010	20.14	20.46	20.14	20.29	292,451	+0.08(+0.41%)
Sep 20, 2010	20.14	20.25	19.97	20.21	269,680	+0.14(+0.69%)
Sep 17, 2010	20.07	20.23	20.00	20.07	66,703	+0.16(+0.78%)
Sep 15, 2010	19.77	19.95	19.64	19.92	43,982	-0.06(-0.28%)
Sep 14, 2010	19.60	20.08	19.38	19.97	300,184	+0.38(+1.96%)
Sep 13, 2010	19.14	19.63	19.14	19.59	79,062	+0.61(+3.24%)
Sep 10, 2010	19.24	19.27	18.74	18.97	42,226	-0.33(-1.72%)
Sep 09, 2010	19.56	19.58	19.29	19.31	66,073	-0.07(-0.36%)
Sep 08, 2010	19.34	19.43	19.07	19.38	262,980	+0.01(+0.07%)
Sep 07, 2010	19.68	19.69	19.32	19.36	78,328	-0.42(-2.15%)
Sep 03, 2010	19.59	19.83	19.44	19.79	146,437	+0.42(+2.17%)
Sep 02, 2010	19.05	19.40	19.01	19.37	110,842	+0.41(+2.17%)
Sep 01, 2010	18.84	19.15	18.74	18.95	100,335	+0.53(+2.86%)
Aug 31, 2010	18.43	18.88	18.35	18.43	433	-0.36(-1.89%)
Aug 30, 2010	19.12	19.18	18.74	18.78	140,355	-0.49(-2.56%)
Aug 27, 2010	19.28	19.29	18.42	19.28	194,196	+0.47(+2.48%)
Aug 26, 2010	19.07	19.19	18.74	18.81	68,135	-0.24(-1.28%)
Aug 25, 2010	18.76	19.12	18.63	19.06	182,818	+0.12(+0.63%)
Aug 24, 2010	18.95	19.06	18.66	18.94	253,205	-0.27(-1.39%)
Aug 23, 2010	19.55	19.59	19.19	19.20	98,670	-0.23(-1.19%)
Aug 20, 2010	19.27	19.56	19.25	19.44	195,103	+0.10(+0.50%)
Aug 19, 2010	19.46	19.62	19.22	19.34	221,316	-0.27(-1.37%)
Aug 18, 2010	19.44	19.68	19.32	19.61	218,874	+0.24(+1.24%)
Aug 17, 2010	19.31	19.58	19.20	19.37	77,544	+0.23(+1.21%)
Aug 16, 2010	18.89	19.25	18.84	19.14	324,358	+0.07(+0.36%)
Aug 13, 2010	19.07	19.38	19.07	19.07	136,146	-0.11(-0.55%)
Aug 12, 2010	18.96	19.33	18.79	19.17	359,139	-0.30(-1.56%)
Aug 11, 2010	19.83	19.83	19.32	19.48	325,826	-0.77(-3.81%)
Aug 10, 2010	20.37	20.37	20.08	20.25	178,999	-0.47(-2.25%)
Aug 09, 2010	20.75	20.78	20.47	20.71	48,852	+0.16(+0.76%)
Aug 06, 2010	20.56	20.75	20.34	20.56	106,345	+0.05(+0.25%)
Aug 05, 2010	20.41	20.65	20.41	20.51	68,000	+0.04(+0.18%)
Aug 04, 2010	20.40	20.50	20.11	20.47	279,303	+0.22(+1.09%)
Aug 03, 2010	20.41	20.44	20.17	20.25	45,210	-0.23(-1.11%)