S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.56	21.26	20.56	21.26	12,776	+1.26(+6.29%)
Nov 29, 2011	20.15	20.27	19.95	20.00	20,827	-0.13(-0.67%)
Nov 28, 2011	19.93	20.27	19.93	20.14	70,257	+0.64(+3.30%)
Nov 25, 2011	19.61	19.81	19.49	19.49	8,920	-0.23(-1.16%)
Nov 23, 2011	20.16	20.16	19.72	19.72	137,873	-0.70(-3.44%)
Nov 22, 2011	20.65	20.75	20.43	20.43	15,001	-0.29(-1.39%)
Nov 21, 2011	20.97	20.97	20.49	20.71	67,377	-0.58(-2.73%)
Nov 18, 2011	21.61	21.61	21.29	21.30	34,276	-0.13(-0.61%)
Nov 17, 2011	22.00	22.00	21.19	21.43	39,081	-0.76(-3.44%)
Nov 16, 2011	22.71	23.20	22.19	22.19	83,206	-0.61(-2.70%)
Nov 15, 2011	22.34	22.94	22.33	22.80	10,371	+0.32(+1.41%)
Nov 14, 2011	22.79	22.82	22.36	22.49	10,455	-0.30(-1.33%)
Nov 11, 2011	22.32	22.91	22.32	22.79	23,139	+0.74(+3.36%)
Nov 10, 2011	22.28	22.28	21.73	22.05	61,655	+0.08(+0.38%)
Nov 09, 2011	22.61	22.62	21.94	21.97	20,726	-1.21(-5.22%)
Nov 08, 2011	23.19	23.23	22.82	23.18	25,345	+0.18(+0.79%)
Nov 07, 2011	23.16	23.24	22.71	23.00	14,896	-0.32(-1.38%)
Nov 04, 2011	22.71	23.35	22.71	23.32	47,946	+0.32(+1.40%)
Nov 03, 2011	22.23	23.02	22.07	23.00	18,390	+0.82(+3.70%)
Nov 02, 2011	22.35	22.47	22.07	22.18	13,597	+0.12(+0.53%)
Nov 01, 2011	22.26	22.34	21.89	22.06	36,314	-0.88(-3.86%)
Oct 31, 2011	23.34	23.34	22.93	22.94	132,627	-0.66(-2.80%)
Oct 28, 2011	23.42	23.69	23.42	23.61	49,228	-0.05(-0.22%)
Oct 27, 2011	23.32	23.87	23.19	23.66	63,761	+0.97(+4.27%)
Oct 26, 2011	22.56	22.88	22.12	22.69	56,849	+0.46(+2.05%)
Oct 25, 2011	22.81	22.81	22.22	22.23	76,549	-0.61(-2.69%)
Oct 24, 2011	21.90	22.87	21.90	22.85	291,158	+0.97(+4.45%)
Oct 21, 2011	21.82	22.07	21.79	21.87	19,201	+0.47(+2.20%)
Oct 20, 2011	21.49	21.49	20.95	21.40	21,563	-0.24(-1.10%)
Oct 19, 2011	22.34	22.34	21.59	21.64	50,626	-0.78(-3.49%)
Oct 18, 2011	21.91	22.49	21.78	22.42	40,366	+0.60(+2.73%)
Oct 17, 2011	22.44	22.44	21.76	21.83	39,348	-0.75(-3.32%)
Oct 14, 2011	22.67	22.75	22.20	22.58	32,846	+0.18(+0.79%)
Oct 13, 2011	21.55	22.50	21.55	22.40	60,042	+0.79(+3.66%)
Oct 12, 2011	21.51	21.85	21.51	21.61	72,374	+0.30(+1.40%)
Oct 11, 2011	21.30	21.51	21.24	21.31	19,568	-0.08(-0.37%)
Oct 10, 2011	21.24	21.47	21.09	21.39	129,533	+0.58(+2.77%)
Oct 07, 2011	21.11	21.15	20.65	20.81	33,198	-0.07(-0.36%)
Oct 06, 2011	20.31	20.90	20.31	20.89	139,786	+0.34(+1.65%)
Oct 05, 2011	19.93	20.64	19.69	20.55	72,308	+0.61(+3.08%)
Oct 04, 2011	18.83	19.93	18.67	19.93	42,015	+1.19(+6.36%)
Oct 03, 2011	19.71	19.77	18.74	18.74	79,686	-1.00(-5.07%)
Sep 30, 2011	20.12	20.28	19.74	19.74	32,575	-0.71(-3.46%)
Sep 29, 2011	21.10	21.10	20.01	20.45	38,266	-0.23(-1.13%)
Sep 28, 2011	21.65	21.65	20.68	20.68	89,160	-0.90(-4.16%)
Sep 27, 2011	21.57	22.04	21.47	21.58	47,312	+0.34(+1.58%)
Sep 26, 2011	21.04	21.28	20.60	21.24	850,739	+0.12(+0.55%)
Sep 23, 2011	20.59	21.18	20.59	21.13	81,178	+0.37(+1.77%)
Sep 22, 2011	21.05	21.08	20.43	20.76	62,380	-0.84(-3.90%)
Sep 21, 2011	22.03	22.27	21.58	21.60	371,775	-0.33(-1.51%)
Sep 20, 2011	22.40	22.46	21.90	21.93	50,293	-0.37(-1.65%)
Sep 19, 2011	22.45	22.54	22.11	22.30	70,800	-0.38(-1.66%)
Sep 16, 2011	22.82	22.94	22.64	22.68	30,432	-0.11(-0.49%)
Sep 15, 2011	22.61	22.82	22.39	22.79	374,106	+0.39(+1.74%)
Sep 14, 2011	22.06	22.68	21.80	22.40	693,030	+0.67(+3.10%)
Sep 13, 2011	21.52	21.83	21.27	21.73	268,862	+0.46(+2.19%)
Sep 12, 2011	20.35	21.27	20.35	21.26	56,699	+0.77(+3.74%)
Sep 09, 2011	20.63	21.05	20.36	20.49	1,063,082	-0.36(-1.74%)
Sep 08, 2011	21.10	21.43	20.70	20.86	234,548	-0.14(-0.69%)
Sep 07, 2011	20.44	21.03	20.44	21.00	171,701	+0.83(+4.10%)
Sep 06, 2011	19.61	20.21	19.61	20.17	21,576	-0.10(-0.50%)
Sep 02, 2011	20.53	20.59	20.17	20.27	19,195	-0.66(-3.13%)