S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.02	21.90	21.90	21.90	247,371	-0.06(-0.27%)
Dec 30, 2009	21.68	21.97	21.62	21.96	97,050	+0.31(+1.45%)
Dec 29, 2009	21.66	21.69	21.48	21.64	255,812	-0.05(-0.23%)
Dec 28, 2009	22.01	22.04	21.59	21.70	243,441	-0.22(-0.99%)
Dec 24, 2009	21.64	21.91	21.64	21.91	74,046	+0.26(+1.21%)
Dec 23, 2009	21.71	21.71	21.48	21.65	524,777	+0.09(+0.41%)
Dec 22, 2009	21.45	21.58	21.41	21.56	201,333	+0.20(+0.95%)
Dec 21, 2009	20.95	21.36	20.95	21.36	213,056	+0.54(+2.61%)
Dec 18, 2009	20.77	20.85	20.56	20.82	142,284	+0.22(+1.05%)
Dec 17, 2009	20.92	21.01	20.60	20.60	139,156	-0.34(-1.60%)
Dec 16, 2009	20.79	21.12	20.79	20.94	112,962	+0.41(+1.99%)
Dec 15, 2009	20.63	20.76	20.48	20.53	52,428	-0.11(-0.51%)
Dec 14, 2009	20.60	20.64	20.57	20.63	111,260	+0.29(+1.42%)
Dec 11, 2009	20.52	20.56	20.23	20.34	231,716	-0.15(-0.72%)
Dec 10, 2009	20.66	20.77	20.47	20.49	125,446	-0.07(-0.36%)
Dec 09, 2009	20.43	20.61	20.32	20.56	106,424	+0.14(+0.68%)
Dec 08, 2009	20.47	20.63	20.23	20.43	143,138	-0.10(-0.47%)
Dec 07, 2009	20.43	20.70	20.38	20.52	130,272	+0.22(+1.09%)
Dec 04, 2009	20.38	20.50	19.90	20.30	170,214	+0.29(+1.47%)
Dec 03, 2009	19.91	20.26	19.91	20.01	153,172	+0.23(+1.15%)
Dec 02, 2009	19.63	19.99	19.61	19.78	190,860	+0.26(+1.36%)