S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.75	25.96	25.57	25.57	63,668	-0.14(-0.53%)
May 30, 2013	25.20	25.74	25.20	25.71	57,485	+0.62(+2.48%)
May 29, 2013	24.88	25.21	24.83	25.09	82,833	+0.08(+0.30%)
May 28, 2013	25.21	25.30	24.93	25.01	56,200	+0.18(+0.72%)
May 24, 2013	24.89	24.90	24.65	24.83	65,958	-0.07(-0.28%)
May 23, 2013	24.58	24.95	24.45	24.90	131,639	-0.06(-0.25%)
May 22, 2013	25.64	25.72	24.83	24.96	224,760	-0.56(-2.20%)
May 21, 2013	25.63	25.64	25.46	25.53	131,998	+0.04(+0.17%)
May 20, 2013	25.36	25.62	25.35	25.48	157,643	+0.18(+0.73%)
May 17, 2013	25.13	25.33	25.08	25.30	79,936	+0.33(+1.32%)
May 16, 2013	25.01	25.26	24.96	24.97	93,561	-0.17(-0.66%)
May 15, 2013	24.95	25.21	24.92	25.13	118,990	+0.40(+1.62%)
May 13, 2013	24.83	24.90	24.71	24.73	25,161	-0.16(-0.64%)
May 10, 2013	24.67	24.91	24.64	24.89	91,512	+0.38(+1.54%)
May 09, 2013	24.34	24.63	24.34	24.52	142,968	+0.11(+0.46%)
May 08, 2013	24.00	24.41	24.00	24.40	262,501	+0.34(+1.43%)
May 07, 2013	24.35	24.35	23.91	24.06	211,779	-0.14(-0.58%)
May 06, 2013	23.98	24.35	23.98	24.20	892,879	+0.32(+1.32%)
May 03, 2013	23.69	24.02	23.38	23.89	436,822	+0.51(+2.18%)
May 02, 2013	23.18	23.41	23.02	23.38	286,063	+0.36(+1.56%)
May 01, 2013	23.30	23.38	22.97	23.02	383,300	-0.31(-1.32%)
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%)