S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.53	23.53	22.55	22.55	483,939	-1.02(-4.34%)
Apr 29, 2010	23.43	23.57	23.22	23.57	212,825	+0.30(+1.29%)
Apr 28, 2010	23.33	23.48	22.95	23.27	314,090	+0.18(+0.78%)
Apr 27, 2010	23.74	23.80	23.05	23.09	479,458	-0.82(-3.41%)
Apr 26, 2010	23.78	24.04	23.75	23.91	207,346	+0.18(+0.76%)
Apr 23, 2010	23.77	23.77	23.34	23.73	113,576	+0.00(+0.02%)
Apr 22, 2010	23.25	23.76	22.81	23.72	429,791	+0.13(+0.55%)
Apr 21, 2010	24.03	24.13	23.26	23.60	242,633	-0.28(-1.16%)
Apr 20, 2010	23.72	23.95	23.66	23.87	795,610	+0.38(+1.63%)
Apr 19, 2010	23.65	23.75	23.00	23.49	607,402	-0.29(-1.20%)
Apr 16, 2010	24.04	24.04	23.46	23.78	609,337	-0.43(-1.77%)
Apr 15, 2010	24.02	24.27	23.94	24.20	346,168	+0.14(+0.57%)
Apr 14, 2010	23.53	24.07	23.50	24.07	151,283	+0.98(+4.25%)
Apr 13, 2010	22.85	23.12	22.83	23.08	274,123	+0.18(+0.80%)
Apr 12, 2010	22.73	23.01	22.68	22.90	157,675	+0.18(+0.81%)
Apr 09, 2010	22.48	22.72	22.39	22.72	209,794	+0.30(+1.36%)
Apr 08, 2010	22.63	22.63	22.25	22.41	404,108	-0.35(-1.52%)
Apr 07, 2010	22.55	22.87	22.45	22.76	294,301	+0.15(+0.67%)
Apr 06, 2010	22.67	22.69	22.44	22.60	734,490	-0.16(-0.69%)
Apr 05, 2010	22.16	22.80	22.16	22.76	1,001,416	+0.68(+3.09%)
Apr 01, 2010	22.35	22.08	22.08	22.08	1,483,341	-0.03(-0.15%)
Mar 31, 2010	22.25	22.35	22.06	22.11	307,161	-0.19(-0.85%)
Mar 30, 2010	22.25	22.41	22.05	22.30	456,253	+0.11(+0.50%)
Mar 29, 2010	22.18	22.31	22.13	22.19	894,789	+0.14(+0.65%)
Mar 26, 2010	22.24	22.35	21.84	22.05	674,573	-0.10(-0.46%)
Mar 25, 2010	22.44	22.59	22.15	22.15	670,066	-0.08(-0.37%)
Mar 24, 2010	22.78	22.78	22.20	22.23	880,659	-0.63(-2.74%)
Mar 23, 2010	22.58	22.86	22.55	22.86	813,377	+0.36(+1.62%)
Mar 22, 2010	22.17	22.53	21.89	22.49	363,731	+0.41(+1.84%)
Mar 19, 2010	22.43	22.43	21.99	22.09	338,273	-0.33(-1.49%)
Mar 18, 2010	22.79	22.79	22.29	22.42	218,891	-0.26(-1.14%)
Mar 17, 2010	22.33	22.82	22.33	22.68	303,286	+0.40(+1.80%)
Mar 16, 2010	21.83	22.33	21.75	22.28	178,751	+0.56(+2.56%)
Mar 15, 2010	21.59	21.72	21.59	21.72	252,908	-0.19(-0.86%)
Mar 12, 2010	22.11	22.11	21.86	21.91	155,565	-0.02(-0.08%)
Mar 11, 2010	22.11	22.11	21.73	21.93	152,122	-0.25(-1.14%)
Mar 10, 2010	21.84	22.28	21.83	22.18	339,886	+0.38(+1.73%)
Mar 09, 2010	21.72	21.93	21.66	21.81	249,023	-0.02(-0.11%)
Mar 08, 2010	21.90	21.92	21.74	21.83	228,627	-0.04(-0.17%)
Mar 05, 2010	21.81	21.98	21.61	21.87	229,546	+0.23(+1.04%)
Mar 04, 2010	21.59	21.65	21.33	21.64	223,171	+0.08(+0.38%)
Mar 03, 2010	21.79	21.98	21.47	21.56	217,480	-0.14(-0.66%)
Mar 02, 2010	21.72	21.99	21.65	21.70	653,413	+0.07(+0.32%)
Mar 01, 2010	21.15	21.66	21.15	21.63	478,814	+0.50(+2.37%)
Feb 26, 2010	21.16	21.16	20.85	21.13	199,142	+0.03(+0.13%)
Feb 25, 2010	20.91	21.14	20.63	21.10	328,160	-0.14(-0.64%)
Feb 24, 2010	20.97	21.35	20.97	21.24	387,690	+0.39(+1.86%)
Feb 23, 2010	21.32	21.34	20.70	20.85	227,364	-0.52(-2.43%)
Feb 22, 2010	21.50	21.54	21.29	21.37	393,390	-0.02(-0.09%)
Feb 19, 2010	21.20	21.52	21.10	21.39	384,767	+0.12(+0.58%)
Feb 18, 2010	21.06	21.27	20.94	21.26	200,712	+0.14(+0.68%)
Feb 17, 2010	21.22	21.23	20.84	21.12	775,123	+0.03(+0.13%)
Feb 16, 2010	20.83	21.12	20.71	21.09	474,323	+0.47(+2.28%)
Feb 12, 2010	20.20	20.62	20.62	20.62	1,245,553	+0.14(+0.70%)
Feb 11, 2010	20.08	20.53	19.91	20.48	266,196	+0.43(+2.13%)
Feb 10, 2010	19.91	20.14	19.77	20.05	218,289	+0.12(+0.60%)
Feb 09, 2010	20.14	20.19	19.77	19.93	468,069	+0.19(+0.96%)
Feb 08, 2010	19.76	20.15	19.57	19.74	477,068	-0.03(-0.16%)
Feb 05, 2010	19.55	19.87	19.24	19.78	568,378	+0.31(+1.61%)
Feb 04, 2010	20.16	20.21	19.41	19.46	510,739	-0.98(-4.77%)
Feb 03, 2010	20.28	20.50	20.20	20.44	475,523	+0.10(+0.50%)
Feb 02, 2010	20.12	20.43	20.01	20.34	368,679	+0.27(+1.35%)