S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)