S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.79	15.85	15.37	15.54	79,589	-0.06(-0.38%)
Jun 29, 2009	15.69	15.77	15.51	15.60	113,136	-0.02(-0.12%)
Jun 26, 2009	15.55	15.81	15.44	15.62	105,891	-0.02(-0.12%)
Jun 25, 2009	15.49	15.64	15.48	15.64	115,819	+0.27(+1.74%)
Jun 24, 2009	15.09	15.47	14.36	15.37	261,179	+0.39(+2.58%)
Jun 23, 2009	15.22	15.22	14.71	14.99	1,211,877	-0.18(-1.21%)
Jun 22, 2009	15.65	15.75	15.14	15.17	269,113	-0.56(-3.54%)
Jun 19, 2009	15.71	15.88	15.63	15.73	100,296	+0.14(+0.92%)
Jun 18, 2009	15.84	15.92	15.51	15.59	207,748	-0.30(-1.91%)
Jun 17, 2009	15.64	16.03	15.37	15.89	228,755	+0.15(+0.96%)
Jun 16, 2009	16.15	16.15	15.64	15.74	896,796	-0.31(-1.95%)
Jun 15, 2009	15.97	16.06	15.68	16.05	105,865	-0.15(-0.91%)
Jun 12, 2009	16.39	16.39	15.95	16.20	132,672	-0.20(-1.21%)
Jun 11, 2009	16.55	16.65	16.28	16.40	236,005	-0.12(-0.72%)
Jun 10, 2009	16.55	16.55	16.10	16.52	205,394	+0.15(+0.93%)
Jun 09, 2009	15.77	16.50	15.77	16.36	697,888	+0.76(+4.90%)
Jun 08, 2009	15.35	15.71	15.25	15.60	218,541	+0.07(+0.44%)
Jun 05, 2009	15.87	15.90	15.43	15.53	169,575	-0.14(-0.88%)
Jun 04, 2009	15.32	15.70	15.32	15.67	550,864	+0.34(+2.22%)
Jun 03, 2009	15.36	15.40	15.13	15.33	189,828	-0.26(-1.68%)
Jun 02, 2009	15.92	15.94	15.48	15.59	229,055	-0.38(-2.36%)