S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.98	25.30	24.91	25.18	17,342	+0.27(+1.08%)
Jun 26, 2013	24.98	25.06	24.75	24.91	355,173	+0.17(+0.67%)
Jun 25, 2013	24.53	24.74	24.36	24.74	35,956	+0.44(+1.83%)
Jun 24, 2013	24.57	24.57	24.11	24.30	62,922	-0.47(-1.91%)
Jun 21, 2013	24.81	24.91	24.48	24.77	159,799	+0.10(+0.40%)
Jun 20, 2013	25.03	25.06	24.59	24.67	247,289	-0.73(-2.88%)
Jun 19, 2013	25.74	25.76	25.37	25.40	297,328	-0.28(-1.08%)
Jun 18, 2013	25.29	25.73	25.29	25.68	73,121	+0.44(+1.74%)
Jun 17, 2013	25.20	25.38	25.09	25.24	87,741	+0.33(+1.32%)
Jun 14, 2013	24.96	25.11	24.83	24.91	17,814	-0.08(-0.30%)
Jun 13, 2013	24.43	25.02	24.30	24.99	24,590	+0.55(+2.24%)
Jun 12, 2013	25.09	25.09	24.40	24.44	69,456	-0.46(-1.84%)
Jun 11, 2013	25.22	25.35	24.90	24.90	80,421	-0.70(-2.73%)
Jun 10, 2013	25.45	25.62	25.40	25.60	44,827	+0.23(+0.89%)
Jun 07, 2013	25.38	25.38	25.17	25.37	7,938	+0.15(+0.58%)
Jun 06, 2013	25.20	25.43	24.90	25.22	46,575	+0.03(+0.11%)
Jun 05, 2013	25.36	25.54	25.12	25.20	48,426	-0.38(-1.47%)
Jun 04, 2013	25.93	25.95	25.44	25.57	344,541	+0.02(+0.06%)
Jun 03, 2013	25.60	25.75	25.21	25.56	404,351	-0.02(-0.06%)
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%)
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%)
Feb 01, 2013	22.74	23.08	22.74	23.08	22,829	+0.57(+2.53%)
Jan 31, 2013	22.51	22.70	22.46	22.51	117,147	+0.10(+0.44%)
Jan 30, 2013	22.52	22.56	22.41	22.41	9,417	-0.00(-0.00%)
Jan 29, 2013	22.51	22.57	22.39	22.41	56,151	-0.31(-1.35%)
Jan 28, 2013	22.76	22.78	22.68	22.72	34,868	+0.14(+0.63%)
Jan 25, 2013	22.64	22.68	22.51	22.58	58,600	+0.22(+0.99%)
Jan 24, 2013	22.34	22.54	22.32	22.35	49,741	-0.10(-0.44%)
Jan 23, 2013	22.36	22.47	22.29	22.45	119,889	+0.27(+1.23%)
Jan 22, 2013	22.28	22.28	22.08	22.18	10,880	-0.01(-0.04%)
Jan 18, 2013	22.26	22.32	22.16	22.19	26,053	-0.24(-1.09%)
Jan 17, 2013	22.25	22.50	22.25	22.43	584,616	+0.25(+1.13%)
Jan 16, 2013	21.90	22.20	21.87	22.18	1,242,636	+0.36(+1.66%)
Jan 15, 2013	21.81	21.89	21.69	21.82	25,407	-0.12(-0.54%)
Jan 14, 2013	21.96	21.96	21.83	21.94	40,314	-0.15(-0.66%)
Jan 11, 2013	22.08	22.10	21.98	22.09	6,971	+0.04(+0.17%)
Jan 10, 2013	22.08	22.08	21.92	22.05	10,844	+0.25(+1.17%)
Jan 09, 2013	21.76	21.80	21.65	21.79	38,231	+0.19(+0.89%)
Jan 08, 2013	21.90	21.92	21.60	21.60	35,237	-0.34(-1.57%)
Jan 07, 2013	22.00	22.06	21.90	21.94	13,131	-0.10(-0.47%)
Jan 04, 2013	22.08	22.12	21.96	22.05	40,476	-0.06(-0.26%)
Jan 03, 2013	22.06	22.32	22.04	22.10	33,878	-0.02(-0.11%)
Jan 02, 2013	21.98	22.13	21.22	22.13	38,930	+0.90(+4.26%)
Dec 31, 2012	20.80	21.27	20.76	21.22	40,588	+0.43(+2.06%)
Dec 28, 2012	20.76	21.00	20.76	20.80	7,347	-0.18(-0.85%)
Dec 27, 2012	20.84	20.98	20.65	20.97	23,029	+0.00(+0.00%)
Dec 26, 2012	21.17	21.18	20.97	20.97	14,303	-0.10(-0.49%)
Dec 24, 2012	21.06	21.12	21.05	21.08	5,459	-0.13(-0.60%)
Dec 21, 2012	21.05	21.21	21.04	21.21	11,063	-0.27(-1.26%)
Dec 20, 2012	21.54	21.60	21.34	21.48	8,687	-0.07(-0.30%)
Dec 19, 2012	21.63	21.69	21.54	21.54	6,814	+0.09(+0.42%)
Dec 18, 2012	21.16	21.45	21.07	21.45	8,670	+0.45(+2.15%)
Dec 17, 2012	21.12	21.12	20.91	21.00	6,572	+0.06(+0.29%)
Dec 14, 2012	21.07	21.07	20.84	20.94	7,750	-0.10(-0.49%)
Dec 13, 2012	21.30	21.30	20.98	21.04	5,072	-0.23(-1.08%)
Dec 12, 2012	21.38	21.47	21.27	21.27	18,802	-0.10(-0.46%)
Dec 11, 2012	21.09	21.37	21.09	21.37	28,437	+0.56(+2.71%)
Dec 10, 2012	20.80	20.85	20.78	20.81	27,210	+0.17(+0.82%)
Dec 07, 2012	20.69	20.71	20.58	20.64	14,104	-0.02(-0.11%)
Dec 06, 2012	20.62	20.70	20.48	20.66	5,157	+0.19(+0.92%)
Dec 05, 2012	20.45	20.55	20.31	20.48	72,446	+0.02(+0.11%)
Dec 04, 2012	20.33	20.45	20.25	20.45	15,977	+0.08(+0.37%)
Nov 30, 2012	20.42	20.43	20.34	20.38	21,978	+0.00(+0.02%)
Nov 29, 2012	20.33	20.39	20.21	20.37	16,277	+0.27(+1.33%)
Nov 28, 2012	19.67	20.10	19.43	20.10	20,278	+0.29(+1.47%)
Nov 27, 2012	19.80	20.00	19.79	19.81	23,227	+0.05(+0.26%)
Nov 26, 2012	19.76	19.79	19.62	19.76	8,238	+0.17(+0.89%)
Nov 23, 2012	19.33	19.64	19.33	19.59	6,923	+0.38(+1.95%)
Nov 21, 2012	19.14	19.24	19.09	19.21	18,291	+0.10(+0.54%)
Nov 20, 2012	18.96	19.15	18.95	19.11	20,843	-0.04(-0.22%)
Nov 19, 2012	18.74	19.16	18.74	19.15	16,599	+0.64(+3.47%)
Nov 16, 2012	18.59	18.59	18.15	18.51	78,338	-0.07(-0.35%)
Nov 15, 2012	18.97	18.97	18.51	18.57	25,977	-0.30(-1.59%)
Nov 14, 2012	19.27	19.27	18.86	18.88	159,102	-0.35(-1.83%)
Nov 13, 2012	19.21	19.38	19.13	19.23	26,999	-0.14(-0.70%)
Nov 12, 2012	19.40	19.41	19.25	19.36	7,522	-0.02(-0.10%)
Nov 09, 2012	19.35	19.69	19.33	19.38	15,342	-0.01(-0.07%)
Nov 08, 2012	19.64	19.72	19.40	19.40	52,789	-0.19(-0.98%)
Nov 07, 2012	19.97	19.97	19.53	19.59	31,801	-0.62(-3.09%)
Nov 06, 2012	19.95	20.30	19.95	20.21	24,194	+0.24(+1.20%)
Nov 05, 2012	19.61	20.02	19.53	19.97	42,681	+0.46(+2.36%)
Nov 02, 2012	20.16	20.16	19.51	19.51	9,413	-0.59(-2.92%)
Nov 01, 2012	19.57	20.14	19.57	20.10	122,255	+0.60(+3.06%)
Oct 31, 2012	19.58	19.58	19.42	19.50	49,677	+0.02(+0.10%)
Oct 26, 2012	19.55	19.49	19.49	19.49	181,078	+0.23(+1.17%)
Oct 25, 2012	19.32	19.33	19.11	19.26	17,573	+0.09(+0.49%)
Oct 24, 2012	19.51	19.51	19.12	19.17	46,392	-0.19(-0.99%)
Oct 23, 2012	18.92	19.37	18.81	19.36	89,022	+0.22(+1.15%)
Oct 19, 2012	19.60	19.62	19.04	19.14	162,063	-0.61(-3.09%)
Oct 18, 2012	20.00	20.00	19.75	19.75	122,268	-0.32(-1.61%)
Oct 17, 2012	19.95	20.16	19.85	20.07	48,686	+0.07(+0.35%)
Oct 16, 2012	19.77	20.02	19.72	20.00	40,734	+0.55(+2.85%)
Oct 15, 2012	19.39	19.45	19.23	19.45	66,570	+0.25(+1.32%)
Oct 12, 2012	19.30	19.37	19.17	19.19	11,077	-0.23(-1.21%)
Oct 11, 2012	19.49	19.55	19.38	19.43	42,587	+0.08(+0.39%)
Oct 10, 2012	19.57	19.59	19.32	19.35	39,168	-0.27(-1.36%)
Oct 09, 2012	19.90	19.90	19.52	19.62	83,705	-0.33(-1.65%)
Oct 08, 2012	20.14	20.14	19.90	19.95	16,367	-0.30(-1.48%)
Oct 05, 2012	20.39	20.58	20.24	20.25	109,284	-0.04(-0.21%)
Oct 04, 2012	20.13	20.35	20.06	20.29	667,312	+0.12(+0.58%)
Oct 03, 2012	20.38	20.38	20.10	20.18	59,738	-0.14(-0.67%)
Oct 02, 2012	20.47	20.47	20.10	20.31	142,231	+0.07(+0.35%)
Oct 01, 2012	20.39	20.56	20.21	20.24	37,504	-0.15(-0.71%)
Sep 28, 2012	20.62	20.62	20.39	20.39	82,256	-0.37(-1.79%)
Sep 27, 2012	20.42	20.80	20.34	20.76	51,168	+0.46(+2.29%)
Sep 26, 2012	20.43	20.43	20.04	20.29	436,154	-0.21(-1.03%)
Sep 25, 2012	21.37	21.37	20.49	20.50	126,216	-0.70(-3.30%)
Sep 24, 2012	21.34	21.41	21.15	21.20	63,978	-0.35(-1.62%)
Sep 21, 2012	21.86	21.86	21.55	21.55	70,603	-0.15(-0.71%)
Sep 20, 2012	21.96	21.96	21.60	21.71	33,640	-0.48(-2.16%)
Sep 19, 2012	22.26	22.28	22.18	22.18	27,609	-0.08(-0.38%)
Sep 18, 2012	22.19	22.32	22.15	22.27	20,455	-0.03(-0.13%)
Sep 17, 2012	22.63	22.63	22.19	22.30	76,029	-0.37(-1.61%)
Sep 14, 2012	22.41	22.78	22.41	22.66	15,045	+0.54(+2.46%)
Sep 13, 2012	21.82	22.25	21.73	22.12	104,733	+0.13(+0.60%)
Sep 12, 2012	21.94	22.06	21.80	21.99	78,137	+0.15(+0.71%)
Sep 11, 2012	21.71	21.91	21.68	21.83	74,553	+0.19(+0.87%)
Sep 10, 2012	21.87	21.98	21.62	21.65	43,178	-0.28(-1.28%)
Sep 07, 2012	21.80	21.93	21.70	21.93	117,529	+0.01(+0.06%)
Sep 06, 2012	21.31	21.93	21.27	21.91	68,099	+0.97(+4.63%)
Sep 05, 2012	21.00	21.16	20.93	20.94	16,485	-0.18(-0.87%)
Sep 04, 2012	21.02	21.19	20.81	21.13	4,906	-0.16(-0.75%)
Aug 31, 2012	21.21	21.31	21.19	21.28	14,170	+0.23(+1.09%)
Aug 30, 2012	21.21	21.22	21.04	21.06	135,772	-0.51(-2.35%)
Aug 29, 2012	21.62	21.67	21.45	21.56	12,516	+0.06(+0.28%)
Aug 27, 2012	21.68	21.68	21.44	21.50	59,021	-0.13(-0.59%)
Aug 24, 2012	21.50	21.71	21.37	21.63	123,147	+0.11(+0.50%)
Aug 23, 2012	21.44	21.66	21.38	21.52	30,205	-0.19(-0.86%)
Aug 22, 2012	21.60	21.85	21.56	21.71	66,834	-0.19(-0.86%)
Aug 21, 2012	21.98	22.28	21.81	21.89	36,070	+0.05(+0.24%)
Aug 20, 2012	21.93	21.93	21.67	21.84	53,434	-0.16(-0.75%)
Aug 17, 2012	21.99	22.02	21.89	22.01	26,625	-0.01(-0.06%)
Aug 16, 2012	21.69	22.08	21.69	22.02	113,179	+0.36(+1.67%)
Aug 15, 2012	21.55	21.77	21.53	21.66	22,294	+0.20(+0.92%)
Aug 14, 2012	21.88	21.92	21.40	21.46	40,151	-0.28(-1.29%)
Aug 13, 2012	21.82	21.82	21.51	21.74	22,100	-0.14(-0.62%)
Aug 10, 2012	21.70	21.89	21.69	21.88	37,339	+0.08(+0.37%)
Aug 09, 2012	21.54	21.84	21.54	21.80	63,777	+0.20(+0.91%)
Aug 08, 2012	21.46	21.61	21.45	21.60	33,202	+0.05(+0.24%)
Aug 07, 2012	21.28	21.78	21.28	21.55	893,375	+0.48(+2.29%)
Aug 06, 2012	20.85	21.15	20.84	21.07	51,040	+0.37(+1.77%)
Aug 03, 2012	20.69	20.82	20.65	20.70	21,739	+0.34(+1.68%)
Aug 02, 2012	20.17	20.64	20.17	20.36	69,345	+0.11(+0.56%)
Aug 01, 2012	20.57	20.62	20.21	20.25	58,177	-0.14(-0.67%)
Jul 31, 2012	20.15	20.60	20.15	20.38	679,929	+0.28(+1.38%)
Jul 30, 2012	20.47	20.56	19.96	20.11	1,266,217	-0.22(-1.08%)
Jul 27, 2012	19.91	20.43	19.83	20.33	61,360	+0.49(+2.48%)
Jul 26, 2012	19.81	20.01	19.70	19.84	38,952	+0.49(+2.54%)
Jul 25, 2012	19.22	19.74	19.22	19.34	970,032	+0.34(+1.78%)
Jul 24, 2012	19.36	19.36	18.89	19.01	90,144	-0.33(-1.70%)
Jul 23, 2012	19.17	19.40	18.97	19.33	424,646	-0.30(-1.53%)
Jul 20, 2012	19.99	19.99	19.62	19.63	419,362	-0.53(-2.65%)
Jul 19, 2012	19.97	20.29	19.97	20.17	25,891	+0.38(+1.92%)
Jul 18, 2012	19.12	20.01	19.12	19.79	969,912	+0.66(+3.43%)
Jul 17, 2012	19.33	19.33	18.89	19.13	20,054	-0.16(-0.83%)
Jul 16, 2012	19.31	19.37	19.13	19.29	41,811	-0.20(-1.01%)
Jul 13, 2012	19.51	19.56	19.43	19.49	13,321	+0.15(+0.78%)
Jul 12, 2012	19.43	19.45	19.10	19.34	38,777	-0.30(-1.50%)
Jul 11, 2012	19.76	19.86	19.49	19.63	707,532	-0.09(-0.45%)
Jul 10, 2012	20.23	20.34	19.58	19.72	725,858	-0.50(-2.46%)
Jul 09, 2012	20.29	20.30	20.13	20.22	20,963	-0.26(-1.28%)
Jul 06, 2012	20.89	20.89	20.32	20.48	569,534	-0.70(-3.30%)
Jul 05, 2012	21.07	21.26	20.88	21.18	35,630	+0.05(+0.22%)
Jul 03, 2012	20.91	21.18	20.91	21.13	19,659	+0.28(+1.35%)