S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.19	24.20	23.90	23.97	344,449	-0.03(-0.12%)
Apr 27, 2012	23.86	24.12	23.84	24.00	93,295	+0.43(+1.84%)
Apr 26, 2012	23.45	23.62	23.41	23.56	23,841	+0.25(+1.08%)
Apr 25, 2012	23.10	23.39	23.08	23.31	1,291,514	+0.45(+1.95%)
Apr 24, 2012	22.83	22.89	22.78	22.87	37,137	+0.07(+0.33%)
Apr 23, 2012	22.73	22.80	22.61	22.79	40,330	-0.14(-0.63%)
Apr 20, 2012	22.85	23.05	22.85	22.94	57,982	+0.16(+0.69%)
Apr 19, 2012	22.97	23.03	22.66	22.78	39,329	-0.09(-0.40%)
Apr 18, 2012	22.85	22.92	22.78	22.87	27,874	-0.02(-0.09%)
Apr 17, 2012	22.73	22.99	22.73	22.89	37,077	+0.32(+1.43%)
Apr 16, 2012	22.80	22.80	22.44	22.57	48,103	-0.08(-0.35%)
Apr 13, 2012	22.75	22.75	22.59	22.65	138,941	-0.11(-0.47%)
Apr 12, 2012	22.77	22.83	22.70	22.75	39,601	+0.04(+0.18%)
Apr 11, 2012	22.76	22.81	22.67	22.71	40,998	+0.12(+0.53%)
Apr 10, 2012	23.22	23.22	22.58	22.59	170,865	-0.69(-2.98%)
Apr 09, 2012	23.37	23.37	23.18	23.29	48,392	-0.36(-1.53%)
Apr 05, 2012	23.52	23.73	23.42	23.65	342,412	+0.06(+0.26%)
Apr 04, 2012	23.65	23.65	23.49	23.59	101,713	-0.14(-0.57%)
Apr 03, 2012	23.77	23.77	23.64	23.72	28,954	+0.01(+0.03%)
Apr 02, 2012	23.59	23.74	23.54	23.72	41,066	+0.14(+0.61%)
Mar 30, 2012	23.69	23.69	23.51	23.57	54,847	+0.11(+0.48%)
Mar 29, 2012	23.39	23.58	23.23	23.46	71,184	+0.00(+0.00%)
Mar 28, 2012	23.63	23.65	23.31	23.46	61,984	-0.14(-0.61%)
Mar 27, 2012	23.67	23.72	23.60	23.60	71,705	-0.01(-0.03%)
Mar 26, 2012	23.42	23.66	23.42	23.61	46,439	+0.40(+1.72%)
Mar 23, 2012	23.09	23.24	23.02	23.21	63,832	+0.12(+0.52%)
Mar 22, 2012	22.84	23.11	22.84	23.09	56,429	+0.06(+0.25%)
Mar 21, 2012	22.90	23.11	22.88	23.04	61,785	+0.16(+0.69%)
Mar 20, 2012	22.96	22.96	22.84	22.88	48,631	-0.17(-0.72%)
Mar 19, 2012	22.94	23.13	22.94	23.04	61,305	+0.09(+0.41%)
Mar 16, 2012	23.02	23.05	22.89	22.95	157,762	-0.07(-0.32%)
Mar 15, 2012	22.96	23.07	22.88	23.02	94,726	+0.11(+0.49%)
Mar 14, 2012	23.06	23.07	22.88	22.91	75,746	-0.11(-0.48%)
Mar 13, 2012	22.88	23.03	22.76	23.02	328,545	+0.24(+1.05%)
Mar 12, 2012	22.97	22.97	22.73	22.78	53,379	-0.11(-0.47%)
Mar 09, 2012	22.88	23.05	22.87	22.89	50,504	+0.05(+0.20%)
Mar 08, 2012	22.78	22.92	22.78	22.85	41,717	+0.21(+0.95%)
Mar 07, 2012	22.55	22.66	22.52	22.63	33,563	+0.11(+0.49%)
Mar 06, 2012	22.88	22.88	22.43	22.52	57,355	-0.55(-2.40%)
Mar 05, 2012	23.10	23.15	22.96	23.07	107,484	-0.07(-0.29%)
Mar 02, 2012	23.23	23.30	23.06	23.14	36,378	-0.14(-0.60%)
Mar 01, 2012	23.13	23.36	23.12	23.28	422,876	+0.20(+0.86%)
Feb 29, 2012	23.22	23.33	23.08	23.08	147,140	-0.02(-0.07%)
Feb 28, 2012	23.09	23.22	23.05	23.10	52,880	+0.08(+0.36%)
Feb 27, 2012	22.69	23.06	22.69	23.01	522,570	+0.21(+0.90%)
Feb 24, 2012	22.54	22.82	22.54	22.81	81,652	+0.33(+1.45%)
Feb 23, 2012	22.35	22.57	22.32	22.48	71,648	+0.63(+2.87%)
Feb 22, 2012	22.01	22.01	21.74	21.86	176,980	-0.02(-0.11%)
Feb 21, 2012	22.26	22.27	21.80	21.88	95,089	-0.38(-1.70%)
Feb 17, 2012	22.43	22.43	22.14	22.26	49,873	-0.11(-0.50%)
Feb 16, 2012	22.19	22.42	22.17	22.37	63,318	+0.24(+1.06%)
Feb 15, 2012	22.29	22.37	22.09	22.14	147,817	-0.09(-0.39%)
Feb 14, 2012	22.21	22.31	22.13	22.22	68,892	+0.06(+0.26%)
Feb 13, 2012	21.99	22.21	21.99	22.16	75,135	+0.27(+1.22%)
Feb 10, 2012	21.83	21.90	21.75	21.90	86,152	-0.12(-0.52%)
Feb 09, 2012	22.16	22.16	21.92	22.01	219,897	-0.12(-0.54%)
Feb 08, 2012	22.15	22.22	22.08	22.13	68,608	-0.03(-0.13%)
Feb 07, 2012	22.16	22.28	22.12	22.16	49,599	-0.08(-0.35%)
Feb 06, 2012	22.10	22.27	22.02	22.24	100,448	+0.12(+0.54%)
Feb 03, 2012	22.21	22.21	22.10	22.12	162,648	+0.15(+0.69%)
Feb 02, 2012	22.01	22.01	21.87	21.97	130,651	-0.03(-0.15%)