S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.00	21.38	20.77	21.00	590,361	-0.40(-1.85%)
May 27, 2010	20.94	21.41	20.90	21.39	277,150	+0.91(+4.46%)
May 26, 2010	20.65	21.06	20.43	20.48	756,463	+0.03(+0.16%)
May 25, 2010	19.83	20.47	19.52	20.45	1,092,571	+0.03(+0.16%)
May 24, 2010	20.60	20.93	20.42	20.42	877,942	-0.26(-1.27%)
May 21, 2010	20.00	21.06	19.87	20.68	1,048,205	+0.32(+1.56%)
May 20, 2010	20.19	20.80	20.14	20.36	1,387,341	-0.63(-2.99%)
May 19, 2010	20.79	21.23	20.50	20.99	2,049,389	+0.09(+0.42%)
May 18, 2010	21.79	21.80	20.76	20.90	2,145,049	-0.69(-3.18%)
May 17, 2010	21.31	21.59	20.85	21.59	1,570,484	+0.28(+1.32%)
May 14, 2010	21.31	21.66	20.87	21.31	588,623	-0.62(-2.85%)
May 13, 2010	22.31	22.56	21.83	21.93	697,478	-0.51(-2.27%)
May 12, 2010	21.98	22.46	21.96	22.44	286,166	+0.65(+2.96%)
May 11, 2010	22.15	22.19	21.78	21.79	1,296,800	-0.19(-0.88%)
May 10, 2010	21.72	21.99	21.61	21.99	857,981	+1.07(+5.11%)
May 07, 2010	21.12	21.38	20.13	20.92	1,455,157	+3.41(+19.45%)
May 06, 2010	21.79	23.50	0.0645	17.51	1,564,448	-4.42(-20.15%)
May 05, 2010	21.99	22.33	21.78	21.93	1,179,840	-0.22(-1.00%)
May 04, 2010	22.64	22.66	21.86	22.15	1,325,403	-0.82(-3.59%)
May 03, 2010	22.69	23.13	22.66	22.98	809,890	+0.43(+1.90%)
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%)