S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	20.12	20.28	19.74	19.74	32,575	-0.71(-3.46%)
Sep 29, 2011	21.10	21.10	20.01	20.45	38,266	-0.23(-1.13%)
Sep 28, 2011	21.65	21.65	20.68	20.68	89,160	-0.90(-4.16%)
Sep 27, 2011	21.57	22.04	21.47	21.58	47,312	+0.34(+1.58%)
Sep 26, 2011	21.04	21.28	20.60	21.24	850,739	+0.12(+0.55%)
Sep 23, 2011	20.59	21.18	20.59	21.13	81,178	+0.37(+1.77%)
Sep 22, 2011	21.05	21.08	20.43	20.76	62,380	-0.84(-3.90%)
Sep 21, 2011	22.03	22.27	21.58	21.60	371,775	-0.33(-1.51%)
Sep 20, 2011	22.40	22.46	21.90	21.93	50,293	-0.37(-1.65%)
Sep 19, 2011	22.45	22.54	22.11	22.30	70,800	-0.38(-1.66%)
Sep 16, 2011	22.82	22.94	22.64	22.68	30,432	-0.11(-0.49%)
Sep 15, 2011	22.61	22.82	22.39	22.79	374,106	+0.39(+1.74%)
Sep 14, 2011	22.06	22.68	21.80	22.40	693,030	+0.67(+3.10%)
Sep 13, 2011	21.52	21.83	21.27	21.73	268,862	+0.46(+2.19%)
Sep 12, 2011	20.35	21.27	20.35	21.26	56,699	+0.77(+3.74%)
Sep 09, 2011	20.63	21.05	20.36	20.49	1,063,082	-0.36(-1.74%)
Sep 08, 2011	21.10	21.43	20.70	20.86	234,548	-0.14(-0.69%)
Sep 07, 2011	20.44	21.03	20.44	21.00	171,701	+0.83(+4.10%)
Sep 06, 2011	19.61	20.21	19.61	20.17	21,576	-0.10(-0.50%)
Sep 02, 2011	20.53	20.59	20.17	20.27	19,195	-0.66(-3.13%)