S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	28.83	28.94	28.94	28.94	29,980	+0.17(+0.58%)
Dec 30, 2013	28.60	28.79	28.60	28.78	5,054	+0.19(+0.68%)
Dec 27, 2013	28.65	28.70	28.58	28.58	15,562	-0.00(-0.02%)
Dec 26, 2013	28.68	28.68	28.56	28.59	11,204	-0.01(-0.03%)
Dec 24, 2013	28.61	28.66	28.58	28.60	8,637	+0.09(+0.32%)
Dec 23, 2013	28.36	28.51	28.36	28.51	36,412	+0.37(+1.33%)
Dec 20, 2013	28.07	28.26	28.07	28.13	159,428	+0.15(+0.55%)
Dec 19, 2013	28.15	28.15	27.88	27.98	213,830	-0.26(-0.94%)
Dec 18, 2013	28.23	28.26	27.65	28.25	29,123	+0.04(+0.13%)
Dec 17, 2013	27.87	28.30	27.87	28.21	24,187	+0.40(+1.45%)
Dec 16, 2013	27.58	27.89	27.58	27.81	24,438	+0.62(+2.28%)
Dec 13, 2013	27.27	27.28	27.04	27.19	37,551	-0.04(-0.16%)
Dec 12, 2013	27.56	27.56	27.21	27.23	17,408	-0.20(-0.74%)
Dec 11, 2013	27.90	27.91	27.40	27.43	33,531	-0.40(-1.44%)
Dec 10, 2013	27.81	28.13	27.81	27.83	19,963	+0.09(+0.34%)
Dec 09, 2013	27.81	27.91	27.74	27.74	32,723	-0.04(-0.15%)
Dec 06, 2013	27.97	27.98	27.78	27.78	33,235	+0.10(+0.36%)
Dec 05, 2013	27.60	27.78	27.60	27.68	18,647	+0.18(+0.64%)
Dec 04, 2013	27.32	27.63	27.27	27.51	16,200	+0.06(+0.22%)
Dec 03, 2013	27.43	27.65	27.35	27.45	39,643	+0.10(+0.36%)
Dec 02, 2013	27.44	27.57	27.35	27.35	11,446	-0.18(-0.65%)
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%)