S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.27	33.27	32.96	33.15	127,486	-0.02(-0.06%)
May 29, 2014	33.20	33.38	33.13	33.17	905,897	+0.09(+0.27%)
May 28, 2014	32.93	33.15	32.75	33.08	193,618	+0.17(+0.50%)
May 27, 2014	32.58	33.00	32.58	32.92	285,121	+0.49(+1.52%)
May 23, 2014	32.05	32.42	32.42	32.42	1,340,320	+0.38(+1.18%)
May 22, 2014	31.76	32.12	31.76	32.04	478,365	+0.40(+1.27%)
May 21, 2014	31.63	31.78	31.40	31.64	310,049	+0.15(+0.48%)
May 20, 2014	31.84	31.84	31.30	31.49	128,079	-0.45(-1.41%)
May 19, 2014	31.36	32.03	31.36	31.94	599,711	+0.58(+1.86%)
May 16, 2014	31.08	31.36	30.94	31.36	129,118	+0.22(+0.72%)
May 15, 2014	31.39	31.46	30.77	31.13	1,093,320	-0.35(-1.10%)
May 14, 2014	31.76	31.96	31.47	31.48	1,773,136	-0.51(-1.59%)
May 13, 2014	32.31	32.48	31.99	31.99	263,521	-0.33(-1.01%)
May 12, 2014	31.75	32.42	31.75	32.31	263,580	+0.78(+2.47%)
May 09, 2014	31.50	31.57	31.14	31.54	127,908	+0.03(+0.11%)
May 08, 2014	31.47	32.21	31.33	31.50	86,100	-0.02(-0.06%)
May 07, 2014	31.59	31.65	31.15	31.52	71,206	+0.01(+0.05%)
May 06, 2014	31.79	32.01	31.51	31.51	61,446	-0.34(-1.06%)
May 05, 2014	31.66	31.97	31.39	31.84	120,038	+0.04(+0.12%)
May 02, 2014	31.84	32.05	31.72	31.81	22,544	+0.03(+0.10%)
May 01, 2014	31.82	32.33	31.62	31.77	140,809	-0.02(-0.07%)
Apr 30, 2014	31.47	31.82	31.38	31.80	73,776	-0.03(-0.09%)
Apr 29, 2014	31.93	31.99	31.60	31.82	65,670	+0.06(+0.18%)
Apr 28, 2014	32.28	32.28	31.12	31.77	148,704	-0.37(-1.14%)
Apr 25, 2014	32.82	33.01	32.04	32.13	88,424	-0.92(-2.78%)
Apr 24, 2014	33.01	33.12	32.53	33.05	104,106	+0.31(+0.96%)
Apr 23, 2014	32.82	32.96	32.70	32.74	41,968	-0.08(-0.23%)
Apr 22, 2014	32.22	32.92	32.21	32.82	80,185	+0.57(+1.76%)
Apr 21, 2014	32.08	32.26	31.79	32.25	111,540	+0.35(+1.09%)
Apr 17, 2014	31.54	31.90	31.90	31.90	145,081	+0.38(+1.22%)
Apr 16, 2014	31.52	31.59	31.07	31.52	188,627	-0.09(-0.29%)
Apr 15, 2014	31.40	31.68	30.89	31.61	111,782	+0.31(+0.97%)
Apr 14, 2014	31.42	31.61	30.97	31.30	304,920	+0.14(+0.46%)
Apr 11, 2014	31.53	31.87	31.16	31.16	255,327	-0.62(-1.94%)
Apr 10, 2014	32.92	32.92	31.76	31.78	186,120	-1.12(-3.40%)
Apr 09, 2014	32.71	32.90	32.48	32.90	53,644	+0.36(+1.09%)
Apr 08, 2014	31.99	32.57	31.99	32.54	53,207	+0.59(+1.86%)
Apr 07, 2014	32.19	32.45	31.67	31.95	219,647	-0.27(-0.82%)
Apr 04, 2014	33.56	33.56	32.02	32.21	240,913	-1.07(-3.21%)
Apr 03, 2014	33.56	33.74	33.14	33.28	134,820	-0.09(-0.26%)
Apr 02, 2014	33.41	33.45	33.17	33.37	117,805	+0.10(+0.30%)
Apr 01, 2014	32.94	33.27	32.82	33.27	95,855	+0.61(+1.87%)
Mar 31, 2014	32.14	32.69	32.14	32.65	237,664	+0.71(+2.23%)
Mar 28, 2014	31.92	32.43	31.89	31.94	110,681	+0.04(+0.12%)
Mar 27, 2014	32.06	32.34	31.75	31.91	155,189	-0.22(-0.68%)
Mar 26, 2014	33.00	33.05	32.12	32.12	54,734	-0.55(-1.70%)
Mar 25, 2014	33.00	33.09	32.48	32.68	164,899	+0.03(+0.09%)
Mar 24, 2014	32.84	32.84	32.26	32.65	117,478	-0.05(-0.16%)
Mar 21, 2014	33.29	33.38	32.68	32.70	63,066	-0.48(-1.44%)
Mar 20, 2014	32.64	33.24	32.64	33.18	207,909	+0.53(+1.62%)
Mar 19, 2014	32.64	32.89	32.53	32.65	62,204	+0.00(+0.00%)
Mar 18, 2014	32.20	32.68	32.05	32.65	111,951	+0.64(+2.00%)
Mar 17, 2014	31.94	32.15	31.89	32.01	46,951	+0.28(+0.90%)
Mar 14, 2014	31.47	31.84	31.47	31.72	185,702	+0.17(+0.53%)
Mar 13, 2014	32.12	32.19	31.34	31.56	567,462	-0.40(-1.24%)
Mar 12, 2014	31.66	31.98	31.49	31.96	27,654	+0.21(+0.66%)
Mar 11, 2014	32.15	32.35	31.69	31.75	14,587	-0.32(-0.99%)
Mar 10, 2014	32.30	32.30	31.98	32.07	73,818	-0.20(-0.63%)
Mar 07, 2014	32.49	32.50	32.23	32.27	30,040	-0.09(-0.26%)
Mar 06, 2014	32.43	32.44	32.21	32.35	100,121	+0.08(+0.25%)
Mar 05, 2014	32.22	32.34	32.14	32.27	542,618	+0.09(+0.28%)
Mar 04, 2014	31.84	32.26	31.84	32.18	51,596	+0.78(+2.49%)