S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.66	27.78	27.53	27.53	8,553	-0.03(-0.10%)
Nov 27, 2013	27.25	27.56	27.19	27.56	17,772	+0.24(+0.87%)
Nov 26, 2013	27.15	27.36	27.09	27.32	13,047	+0.20(+0.75%)
Nov 25, 2013	27.17	27.17	26.96	27.12	13,077	+0.01(+0.03%)
Nov 22, 2013	27.11	27.13	26.96	27.11	236,517	+0.03(+0.10%)
Nov 21, 2013	26.67	27.12	26.67	27.08	33,962	+0.59(+2.21%)
Nov 20, 2013	26.64	26.70	26.39	26.49	39,677	+0.00(+0.02%)
Nov 19, 2013	27.15	27.15	26.45	26.49	155,648	-0.61(-2.23%)
Nov 18, 2013	27.39	27.48	27.08	27.09	29,870	-0.21(-0.78%)
Nov 15, 2013	27.32	27.39	27.11	27.30	17,605	+0.02(+0.09%)
Nov 14, 2013	27.54	27.58	27.20	27.28	46,608	+0.05(+0.19%)
Nov 12, 2013	27.07	27.23	27.01	27.23	46,806	+0.23(+0.86%)
Nov 11, 2013	26.95	27.06	26.80	27.00	82,305	-0.06(-0.21%)
Nov 08, 2013	26.78	27.06	26.63	27.05	141,330	+0.35(+1.33%)
Nov 07, 2013	27.35	27.35	26.69	26.70	84,071	-0.63(-2.30%)
Nov 06, 2013	27.53	27.53	27.18	27.33	46,527	+0.00(+0.02%)
Nov 05, 2013	27.29	27.46	27.10	27.32	68,950	-0.07(-0.24%)
Nov 04, 2013	27.46	27.58	27.26	27.39	1,063,982	+0.11(+0.42%)
Nov 01, 2013	27.39	27.57	27.19	27.28	105,853	-0.03(-0.10%)
Oct 31, 2013	26.83	27.42	26.83	27.30	69,809	+0.52(+1.96%)
Oct 30, 2013	27.20	27.20	26.67	26.78	195,960	-0.36(-1.32%)
Oct 29, 2013	26.93	27.17	26.93	27.14	86,886	+0.30(+1.13%)
Oct 28, 2013	26.80	26.85	26.68	26.84	145,133	+0.09(+0.32%)
Oct 25, 2013	26.84	27.02	26.71	26.75	48,596	+0.08(+0.28%)
Oct 24, 2013	26.67	26.86	26.61	26.68	1,157,949	-0.14(-0.53%)
Oct 23, 2013	27.41	27.41	26.70	26.82	2,054,209	-1.15(-4.11%)
Oct 22, 2013	28.08	28.08	27.67	27.97	176,652	-0.09(-0.32%)
Oct 21, 2013	27.98	28.17	27.77	28.06	41,707	+0.11(+0.41%)
Oct 18, 2013	27.76	27.94	27.58	27.94	600,210	+0.19(+0.68%)
Oct 17, 2013	27.62	27.77	27.40	27.75	49,260	+0.00(+0.00%)
Oct 16, 2013	27.68	27.79	27.60	27.75	914,843	+0.27(+0.98%)
Oct 15, 2013	27.77	27.85	27.41	27.48	117,978	-0.31(-1.12%)
Oct 14, 2013	27.31	27.82	27.27	27.80	261,250	+0.39(+1.41%)
Oct 11, 2013	27.25	27.50	27.17	27.41	124,539	+0.19(+0.70%)
Oct 10, 2013	26.88	27.29	26.88	27.22	77,000	+0.63(+2.38%)
Oct 09, 2013	26.49	26.70	26.27	26.59	594,055	-0.12(-0.44%)
Oct 08, 2013	27.34	27.38	26.54	26.70	628,493	-0.56(-2.06%)
Oct 07, 2013	27.29	27.44	27.26	27.27	6,027	-0.21(-0.77%)
Oct 04, 2013	27.49	27.58	27.48	27.48	171,333	+0.26(+0.96%)
Oct 03, 2013	27.34	27.34	26.83	27.22	1,157,908	-0.11(-0.42%)
Oct 02, 2013	27.28	27.43	27.16	27.33	15,397	-0.09(-0.31%)
Oct 01, 2013	27.34	27.51	27.21	27.42	72,709	+0.41(+1.52%)
Sep 27, 2013	27.01	27.06	26.94	27.01	63,354	-0.11(-0.42%)
Sep 26, 2013	27.22	27.36	27.05	27.12	125,313	-0.04(-0.16%)
Sep 25, 2013	26.99	27.35	26.99	27.16	9,940	-0.06(-0.21%)
Sep 24, 2013	26.97	27.38	26.97	27.22	14,056	+0.02(+0.07%)
Sep 23, 2013	27.41	27.41	27.10	27.20	17,609	-0.08(-0.29%)
Sep 20, 2013	27.48	27.58	27.25	27.28	20,834	-0.13(-0.49%)
Sep 19, 2013	27.58	27.58	27.33	27.42	597,941	-0.12(-0.43%)
Sep 18, 2013	27.43	27.54	27.23	27.53	16,156	+0.19(+0.71%)
Sep 17, 2013	27.21	27.35	27.13	27.34	7,456	+0.25(+0.91%)
Sep 16, 2013	27.22	27.26	27.09	27.09	18,096	+0.08(+0.28%)
Sep 13, 2013	27.00	27.03	26.76	27.02	71,001	+0.08(+0.30%)
Sep 12, 2013	26.96	27.20	26.94	26.94	30,532	-0.21(-0.78%)
Sep 11, 2013	27.16	27.31	26.98	27.15	1,101,034	-0.12(-0.45%)
Sep 10, 2013	26.99	27.28	26.99	27.27	14,297	+0.46(+1.71%)
Sep 09, 2013	26.67	26.91	26.67	26.82	83,113	+0.30(+1.14%)
Sep 06, 2013	26.81	26.81	26.21	26.51	64,857	-0.07(-0.25%)
Sep 05, 2013	26.44	26.65	26.44	26.58	33,552	+0.17(+0.64%)
Sep 04, 2013	26.02	26.44	26.02	26.41	19,335	+0.65(+2.53%)