S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	23.61	23.61	23.20	23.21	131,104	-0.67(-2.80%)
Oct 28, 2011	23.70	23.97	23.70	23.88	48,662	-0.05(-0.22%)
Oct 27, 2011	23.59	24.14	23.46	23.93	63,029	+0.98(+4.27%)
Oct 26, 2011	22.82	23.15	22.37	22.95	56,196	+0.46(+2.05%)
Oct 25, 2011	23.07	23.07	22.48	22.49	75,669	-0.62(-2.69%)
Oct 24, 2011	22.16	23.13	22.16	23.11	287,814	+0.98(+4.45%)
Oct 21, 2011	22.08	22.33	22.04	22.13	18,981	+0.48(+2.20%)
Oct 20, 2011	21.74	21.74	21.19	21.65	21,316	-0.24(-1.10%)
Oct 19, 2011	22.60	22.60	21.84	21.89	50,044	-0.79(-3.49%)
Oct 18, 2011	22.17	22.75	22.03	22.68	39,902	+0.60(+2.73%)
Oct 17, 2011	22.70	22.70	22.01	22.08	38,896	-0.76(-3.32%)
Oct 14, 2011	22.94	23.01	22.46	22.84	32,468	+0.18(+0.79%)
Oct 13, 2011	21.80	22.76	21.80	22.66	59,352	+0.80(+3.66%)
Oct 12, 2011	21.76	22.11	21.76	21.86	71,543	+0.30(+1.40%)
Oct 11, 2011	21.55	21.76	21.49	21.56	19,344	-0.08(-0.37%)
Oct 10, 2011	21.48	21.72	21.34	21.64	128,045	+0.58(+2.77%)
Oct 07, 2011	21.35	21.40	20.89	21.05	32,816	-0.08(-0.36%)
Oct 06, 2011	20.54	21.14	20.54	21.13	138,181	+0.34(+1.65%)
Oct 05, 2011	20.16	20.88	19.92	20.78	71,477	+0.62(+3.08%)
Oct 04, 2011	19.05	20.16	18.89	20.16	41,532	+1.21(+6.36%)
Oct 03, 2011	19.94	20.00	18.96	18.96	78,771	-1.01(-5.07%)
Sep 30, 2011	20.35	20.51	19.97	19.97	32,201	-0.72(-3.46%)
Sep 29, 2011	21.34	21.34	20.24	20.69	37,826	-0.24(-1.13%)
Sep 28, 2011	21.91	21.91	20.92	20.92	88,136	-0.91(-4.16%)
Sep 27, 2011	21.82	22.30	21.72	21.83	46,769	+0.34(+1.58%)
Sep 26, 2011	21.28	21.53	20.84	21.49	840,968	+0.12(+0.55%)
Sep 23, 2011	20.83	21.43	20.83	21.37	80,246	+0.37(+1.77%)
Sep 22, 2011	21.30	21.32	20.66	21.00	61,664	-0.85(-3.90%)
Sep 21, 2011	22.29	22.53	21.83	21.85	367,504	-0.33(-1.51%)
Sep 20, 2011	22.66	22.73	22.16	22.19	49,715	-0.37(-1.65%)
Sep 19, 2011	22.71	22.80	22.36	22.56	69,987	-0.38(-1.66%)
Sep 16, 2011	23.08	23.21	22.90	22.94	30,082	-0.13(-0.57%)
Sep 15, 2011	22.90	23.10	22.66	23.07	369,501	+0.40(+1.74%)
Sep 14, 2011	22.33	22.97	22.08	22.68	684,499	+0.68(+3.10%)
Sep 13, 2011	21.78	22.10	21.53	22.00	265,552	+0.47(+2.19%)
Sep 12, 2011	20.61	21.53	20.61	21.53	56,001	+0.78(+3.74%)
Sep 09, 2011	20.89	21.31	20.62	20.75	1,049,996	-0.37(-1.74%)
Sep 08, 2011	21.36	21.70	20.96	21.12	231,661	-0.15(-0.69%)
Sep 07, 2011	20.70	21.29	20.70	21.26	169,588	+0.84(+4.10%)
Sep 06, 2011	19.85	20.46	19.85	20.42	21,310	-0.10(-0.50%)
Sep 02, 2011	20.78	20.85	20.42	20.53	18,958	-0.66(-3.13%)
Sep 01, 2011	21.80	21.80	21.19	21.19	32,772	-0.44(-2.02%)
Aug 31, 2011	21.92	22.10	21.49	21.63	93,396	-0.23(-1.05%)
Aug 30, 2011	21.71	21.98	21.53	21.86	69,822	+0.05(+0.22%)
Aug 29, 2011	21.45	21.84	21.37	21.81	73,649	+0.87(+4.13%)
Aug 26, 2011	20.23	21.00	20.07	20.95	110,640	+0.40(+1.97%)
Aug 25, 2011	21.12	21.12	20.52	20.54	46,574	-0.45(-2.15%)
Aug 24, 2011	21.02	21.09	20.64	20.99	103,370	-0.09(-0.45%)
Aug 23, 2011	20.25	21.09	20.25	21.09	45,769	+1.22(+6.16%)
Aug 22, 2011	20.41	20.41	19.80	19.86	37,805	+0.08(+0.38%)
Aug 19, 2011	20.00	20.52	19.75	19.79	169,945	-0.35(-1.75%)
Aug 18, 2011	20.97	20.97	20.00	20.14	76,034	-1.41(-6.53%)
Aug 17, 2011	21.69	22.01	21.38	21.55	17,650	-0.14(-0.66%)
Aug 16, 2011	21.98	22.05	21.52	21.69	17,314	-0.58(-2.59%)
Aug 15, 2011	21.80	22.27	21.80	22.27	82,380	+0.62(+2.85%)
Aug 12, 2011	21.92	22.08	21.49	21.65	52,255	-0.05(-0.22%)
Aug 11, 2011	20.71	21.99	20.71	21.70	62,691	+1.17(+5.69%)
Aug 10, 2011	20.45	21.29	20.28	20.53	99,710	-0.44(-2.11%)
Aug 09, 2011	20.69	20.97	19.63	20.97	151,604	+0.85(+4.21%)
Aug 08, 2011	20.69	21.13	20.09	20.13	338,870	-1.36(-6.33%)
Aug 05, 2011	22.41	22.41	20.90	21.49	61,864	-0.70(-3.16%)
Aug 04, 2011	23.25	23.47	22.18	22.19	645,751	-1.63(-6.86%)
Aug 03, 2011	23.48	23.86	23.13	23.82	178,203	+0.34(+1.44%)
Aug 02, 2011	24.01	24.22	23.46	23.48	43,366	-0.68(-2.82%)