S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.80	20.89	20.73	20.73	47,916	-0.07(-0.31%)
Dec 29, 2011	20.61	20.81	20.56	20.80	132,662	+0.21(+1.00%)
Dec 28, 2011	20.90	20.90	20.55	20.59	53,468	-0.36(-1.70%)
Dec 27, 2011	20.94	21.10	20.84	20.95	110,982	-0.05(-0.24%)
Dec 23, 2011	21.07	21.10	20.91	21.00	11,119	+0.88(+4.40%)
Dec 21, 2011	20.29	20.29	19.73	20.11	1,613,145	-0.21(-1.01%)
Dec 20, 2011	19.67	20.36	19.67	20.32	38,898	+1.01(+5.21%)
Dec 19, 2011	19.93	19.93	19.29	19.31	256,623	-0.52(-2.62%)
Dec 16, 2011	19.77	20.08	19.69	19.83	436,482	+0.12(+0.63%)
Dec 15, 2011	19.83	19.93	19.59	19.71	1,342,393	+0.14(+0.74%)
Dec 14, 2011	19.97	19.97	19.55	19.56	48,841	-0.45(-2.26%)
Dec 13, 2011	20.83	20.83	19.89	20.02	64,970	-0.55(-2.69%)
Dec 12, 2011	20.83	20.83	20.33	20.57	498,213	-0.57(-2.69%)
Dec 09, 2011	20.79	21.21	20.61	21.14	683,131	+0.27(+1.32%)
Dec 08, 2011	21.41	21.56	20.86	20.86	24,323	-0.68(-3.13%)
Dec 07, 2011	21.42	21.61	21.25	21.54	8,305	-0.01(-0.04%)
Dec 06, 2011	21.58	21.64	21.37	21.55	25,031	-0.02(-0.11%)
Dec 05, 2011	21.65	21.86	21.50	21.57	22,843	+0.21(+1.00%)
Dec 02, 2011	21.69	21.75	21.36	21.36	15,851	-0.01(-0.04%)
Dec 01, 2011	21.21	21.42	21.10	21.37	7,494	+0.11(+0.50%)
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%)