S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.61	17.67	17.06	17.14	1,133,236	-0.54(-3.07%)
Oct 29, 2009	17.44	17.75	17.44	17.68	481,479	+0.40(+2.29%)
Oct 28, 2009	17.77	17.89	17.21	17.29	1,011,884	-0.53(-2.99%)
Oct 27, 2009	18.33	18.46	17.78	17.82	363,858	-0.46(-2.54%)
Oct 26, 2009	18.34	18.73	18.13	18.29	588,207	-0.08(-0.43%)
Oct 23, 2009	18.43	18.43	18.31	18.36	211,904	-0.49(-2.61%)
Oct 22, 2009	18.72	18.93	18.37	18.86	239,757	+0.08(+0.44%)
Oct 21, 2009	19.05	19.28	18.71	18.77	484,333	-0.28(-1.45%)
Oct 20, 2009	18.99	19.11	18.96	19.05	206,877	-0.02(-0.12%)
Oct 19, 2009	18.79	19.15	18.70	19.07	153,479	+0.33(+1.77%)
Oct 16, 2009	19.03	19.03	18.57	18.74	147,005	-0.47(-2.44%)
Oct 15, 2009	19.48	19.49	19.15	19.21	338,390	-0.41(-2.09%)
Oct 14, 2009	19.71	19.78	19.43	19.62	310,703	+0.39(+2.01%)
Oct 13, 2009	19.24	19.45	19.15	19.23	142,766	-0.06(-0.29%)
Oct 12, 2009	19.46	19.46	19.13	19.29	319,928	+0.29(+1.53%)
Oct 09, 2009	18.29	19.02	18.29	19.00	136,949	+0.68(+3.69%)
Oct 08, 2009	18.61	18.61	18.12	18.32	193,386	-0.15(-0.80%)
Oct 07, 2009	18.51	18.60	18.37	18.47	270,124	-0.06(-0.30%)
Oct 06, 2009	18.35	18.68	18.12	18.53	211,554	+0.32(+1.74%)
Oct 05, 2009	17.89	18.30	17.82	18.21	380,021	+0.35(+1.98%)
Oct 02, 2009	17.81	18.18	17.77	17.85	638,670	-0.21(-1.15%)