S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.03	23.33	22.98	23.32	170,882	+0.32(+1.38%)
Apr 29, 2013	22.77	23.09	22.77	23.01	79,323	+0.29(+1.29%)
Apr 26, 2013	22.82	22.97	22.68	22.72	65,854	-0.25(-1.09%)
Apr 25, 2013	22.84	23.10	22.84	22.97	92,085	+0.30(+1.31%)
Apr 24, 2013	22.56	22.72	22.38	22.67	556,465	+0.22(+0.98%)
Apr 23, 2013	22.15	22.49	22.12	22.45	1,052,546	+0.50(+2.26%)
Apr 22, 2013	21.74	22.05	21.36	21.95	386,291	+0.31(+1.42%)
Apr 19, 2013	21.60	21.75	21.26	21.65	1,268,589	-0.09(-0.43%)
Apr 18, 2013	22.33	22.41	21.64	21.74	220,649	-0.43(-1.94%)
Apr 17, 2013	22.75	22.75	22.07	22.17	151,971	-0.99(-4.26%)
Apr 16, 2013	22.82	23.15	22.72	23.15	181,243	+0.50(+2.18%)
Apr 15, 2013	23.05	23.11	22.61	22.66	390,894	-0.57(-2.44%)
Apr 12, 2013	23.25	23.30	22.95	23.22	239,573	-0.13(-0.55%)
Apr 11, 2013	23.27	23.55	23.27	23.35	165,020	-0.14(-0.60%)
Apr 10, 2013	23.15	23.49	23.15	23.49	238,305	+0.47(+2.05%)
Apr 09, 2013	22.51	23.15	22.45	23.02	202,519	+0.45(+1.98%)
Apr 08, 2013	22.27	22.57	22.09	22.57	24,898	+0.26(+1.16%)
Apr 05, 2013	22.07	22.31	21.90	22.31	342,861	-0.12(-0.53%)
Apr 04, 2013	22.13	22.44	22.10	22.43	34,565	+0.29(+1.30%)
Apr 03, 2013	22.62	22.62	22.07	22.15	158,795	-0.43(-1.92%)
Apr 02, 2013	22.98	23.01	22.53	22.58	162,525	-0.37(-1.60%)
Apr 01, 2013	23.54	23.60	22.89	22.95	31,187	-0.60(-2.54%)
Mar 28, 2013	23.41	23.57	23.36	23.55	42,890	+0.13(+0.54%)
Mar 27, 2013	23.22	23.44	23.03	23.42	530,326	+0.05(+0.20%)
Mar 26, 2013	23.29	23.38	23.22	23.37	20,671	+0.24(+1.02%)
Mar 25, 2013	23.24	23.25	22.94	23.14	25,458	-0.03(-0.14%)
Mar 22, 2013	23.15	23.25	23.13	23.17	18,187	+0.09(+0.39%)
Mar 21, 2013	23.29	23.32	23.08	23.08	22,745	-0.41(-1.77%)
Mar 20, 2013	23.31	23.52	23.29	23.49	75,679	+0.36(+1.57%)
Mar 19, 2013	23.23	23.26	22.85	23.13	30,922	+0.07(+0.29%)
Mar 18, 2013	23.05	23.29	22.95	23.06	50,104	-0.27(-1.14%)
Mar 15, 2013	23.58	23.58	23.28	23.33	28,444	-0.34(-1.42%)
Mar 14, 2013	23.68	23.75	23.64	23.66	50,917	+0.19(+0.80%)
Mar 13, 2013	23.39	23.53	23.26	23.48	42,366	+0.15(+0.63%)
Mar 12, 2013	23.19	23.34	23.18	23.33	230,948	+0.10(+0.45%)
Mar 11, 2013	23.04	23.27	23.01	23.23	23,836	+0.13(+0.55%)
Mar 08, 2013	23.11	23.18	22.91	23.10	52,622	+0.16(+0.70%)
Mar 07, 2013	22.77	23.00	22.77	22.94	64,501	+0.18(+0.79%)
Mar 06, 2013	22.74	22.80	22.65	22.76	15,675	+0.08(+0.33%)
Mar 05, 2013	22.41	22.68	22.41	22.68	71,112	+0.46(+2.06%)
Mar 04, 2013	22.32	22.35	22.10	22.23	512,587	-0.13(-0.57%)
Mar 01, 2013	22.64	22.64	22.10	22.35	827,819	-0.40(-1.76%)
Feb 28, 2013	22.89	23.00	22.75	22.75	26,363	-0.02(-0.10%)
Feb 27, 2013	22.51	22.89	22.48	22.78	207,048	+0.31(+1.38%)
Feb 26, 2013	22.50	22.53	22.30	22.47	97,216	-0.47(-2.05%)
Feb 22, 2013	22.82	23.04	22.79	22.94	32,742	+0.34(+1.50%)
Feb 21, 2013	22.90	22.95	22.40	22.60	87,785	-0.57(-2.44%)
Feb 20, 2013	23.89	23.89	23.16	23.16	81,816	-0.65(-2.73%)
Feb 19, 2013	23.43	23.84	23.43	23.81	70,551	+0.36(+1.55%)
Feb 15, 2013	23.90	23.90	23.40	23.45	982,483	-0.32(-1.33%)
Feb 14, 2013	23.39	23.79	23.39	23.77	447,019	+0.43(+1.86%)
Feb 13, 2013	23.47	23.49	23.15	23.33	967,776	-0.09(-0.38%)
Feb 12, 2013	23.24	23.43	23.24	23.42	230,959	+0.20(+0.87%)
Feb 11, 2013	23.06	23.24	23.02	23.22	53,811	+0.09(+0.41%)
Feb 08, 2013	22.94	23.14	22.94	23.13	67,168	+0.46(+2.01%)
Feb 07, 2013	22.85	22.85	22.55	22.67	64,582	-0.33(-1.45%)
Feb 06, 2013	22.87	23.03	22.85	23.00	63,320	+0.37(+1.64%)
Feb 04, 2013	22.96	23.02	22.60	22.63	15,276	-0.45(-1.94%)