S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.93	41.98	41.65	41.87	78,443	+0.00(+0.00%)
Feb 26, 2015	41.53	41.92	41.50	41.87	80,416	+0.47(+1.13%)
Feb 25, 2015	41.51	41.62	41.31	41.40	108,384	-0.16(-0.38%)
Feb 24, 2015	40.88	41.59	40.78	41.56	406,152	+0.98(+2.42%)
Feb 23, 2015	40.68	40.71	40.37	40.58	80,208	-0.15(-0.36%)
Feb 20, 2015	40.57	40.79	40.31	40.73	78,586	+0.20(+0.48%)
Feb 19, 2015	40.50	40.61	40.33	40.53	93,684	-0.01(-0.04%)
Feb 18, 2015	40.74	40.80	40.42	40.55	111,069	-0.14(-0.34%)
Feb 17, 2015	40.57	40.80	40.45	40.68	245,567	+0.09(+0.21%)
Feb 13, 2015	40.59	40.60	40.60	40.60	413,912	+0.25(+0.63%)
Feb 12, 2015	40.12	40.35	39.98	40.35	108,405	+0.59(+1.48%)
Feb 11, 2015	39.64	39.88	39.45	39.76	106,795	+0.20(+0.49%)
Feb 10, 2015	39.02	39.57	38.76	39.56	55,901	+0.88(+2.28%)
Feb 09, 2015	38.87	38.92	38.51	38.68	42,168	-0.34(-0.87%)
Feb 06, 2015	39.06	39.56	38.90	39.02	86,011	-0.10(-0.27%)
Feb 05, 2015	39.00	39.17	38.85	39.12	245,279	+0.26(+0.66%)
Feb 04, 2015	38.49	39.10	38.49	38.87	66,408	+0.13(+0.34%)
Feb 03, 2015	37.99	38.74	37.99	38.73	54,104	+0.88(+2.33%)
Feb 02, 2015	37.96	37.97	37.09	37.85	86,715	+0.07(+0.18%)
Jan 30, 2015	38.39	38.48	37.78	37.79	62,763	-0.68(-1.77%)
Jan 29, 2015	38.04	38.49	37.56	38.47	182,255	+0.42(+1.11%)
Jan 28, 2015	38.61	38.96	38.01	38.04	150,621	-0.11(-0.30%)
Jan 27, 2015	38.07	38.43	37.83	38.16	65,887	-0.26(-0.67%)
Jan 26, 2015	38.03	38.50	37.82	38.41	133,779	+0.34(+0.90%)
Jan 23, 2015	37.88	38.28	37.82	38.07	57,504	+0.16(+0.43%)
Jan 22, 2015	37.92	37.93	36.87	37.91	162,852	+0.38(+1.00%)
Jan 21, 2015	36.98	37.70	36.89	37.53	53,039	+0.50(+1.35%)
Jan 20, 2015	37.19	37.19	36.66	37.03	73,483	+0.22(+0.61%)
Jan 16, 2015	36.13	36.85	36.11	36.81	908,791	+0.58(+1.60%)
Jan 15, 2015	37.48	37.48	36.22	36.23	534,526	-0.85(-2.30%)
Jan 14, 2015	37.03	37.63	36.70	37.08	232,652	-0.32(-0.85%)
Jan 13, 2015	37.90	38.50	37.14	37.40	87,354	-0.21(-0.57%)
Jan 12, 2015	38.14	38.14	37.31	37.61	131,100	-0.38(-1.00%)
Jan 09, 2015	38.21	38.21	37.58	37.99	77,122	+0.11(+0.30%)
Jan 08, 2015	37.07	37.96	37.07	37.88	136,811	+1.14(+3.10%)
Jan 07, 2015	36.51	36.90	36.36	36.74	2,183,940	+0.49(+1.35%)
Jan 06, 2015	37.12	37.19	35.99	36.25	708,281	-0.91(-2.45%)
Jan 05, 2015	37.73	37.84	37.11	37.16	109,134	-0.82(-2.16%)
Jan 02, 2015	38.07	38.33	37.53	37.98	237,806	+0.03(+0.09%)
Dec 31, 2014	38.13	37.95	37.95	37.95	100,851	-0.19(-0.50%)
Dec 30, 2014	38.26	38.26	38.08	38.14	268,408	-0.12(-0.32%)
Dec 29, 2014	38.42	38.42	38.16	38.26	71,194	-0.18(-0.46%)
Dec 26, 2014	38.69	38.69	38.30	38.44	57,439	+0.07(+0.19%)
Dec 24, 2014	38.21	38.37	38.37	38.37	92,867	+0.22(+0.59%)
Dec 23, 2014	38.61	38.75	38.06	38.14	128,661	-0.21(-0.56%)
Dec 22, 2014	37.79	38.36	37.63	38.36	83,822	+0.72(+1.91%)
Dec 19, 2014	37.84	37.84	37.21	37.64	269,107	-0.03(-0.08%)
Dec 18, 2014	37.55	37.67	37.31	37.67	174,573	+0.63(+1.71%)
Dec 17, 2014	36.45	37.08	36.04	37.04	532,302	+0.67(+1.84%)
Dec 16, 2014	36.29	37.11	36.24	36.37	234,962	-0.17(-0.47%)
Dec 15, 2014	36.87	37.37	36.35	36.54	281,912	-0.03(-0.09%)
Dec 12, 2014	36.62	37.07	36.57	36.57	159,640	-0.42(-1.13%)
Dec 11, 2014	36.87	37.35	36.87	36.99	183,689	+0.33(+0.89%)
Dec 10, 2014	37.39	37.52	36.60	36.66	394,792	-0.76(-2.02%)
Dec 09, 2014	36.51	37.42	36.37	37.42	128,211	+0.39(+1.07%)
Dec 08, 2014	37.67	37.74	36.74	37.02	97,779	-0.67(-1.79%)
Dec 05, 2014	37.29	37.72	37.23	37.70	93,964	+0.58(+1.56%)
Dec 04, 2014	37.07	37.18	36.83	37.12	121,455	+0.18(+0.49%)
Dec 03, 2014	36.16	37.00	36.16	36.94	75,719	+0.89(+2.47%)
Dec 02, 2014	35.59	36.05	35.54	36.05	216,768	+0.77(+2.18%)