S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.79	15.85	15.37	15.54	79,589	-0.06(-0.38%)
Jun 29, 2009	15.69	15.77	15.51	15.60	113,136	-0.02(-0.12%)
Jun 26, 2009	15.55	15.81	15.44	15.62	105,891	-0.02(-0.12%)
Jun 25, 2009	15.49	15.64	15.48	15.64	115,819	+0.27(+1.74%)
Jun 24, 2009	15.09	15.47	14.36	15.37	261,179	+0.39(+2.58%)
Jun 23, 2009	15.22	15.22	14.71	14.99	1,211,877	-0.18(-1.21%)
Jun 22, 2009	15.65	15.75	15.14	15.17	269,113	-0.56(-3.54%)
Jun 19, 2009	15.71	15.88	15.63	15.73	100,296	+0.14(+0.92%)
Jun 18, 2009	15.84	15.92	15.51	15.59	207,748	-0.30(-1.91%)
Jun 17, 2009	15.64	16.03	15.37	15.89	228,755	+0.15(+0.96%)
Jun 16, 2009	16.15	16.15	15.64	15.74	896,796	-0.31(-1.95%)
Jun 15, 2009	15.97	16.06	15.68	16.05	105,865	-0.15(-0.91%)
Jun 12, 2009	16.39	16.39	15.95	16.20	132,672	-0.20(-1.21%)
Jun 11, 2009	16.55	16.65	16.28	16.40	236,005	-0.12(-0.72%)
Jun 10, 2009	16.55	16.55	16.10	16.52	205,394	+0.15(+0.93%)
Jun 09, 2009	15.77	16.50	15.77	16.36	697,888	+0.76(+4.90%)
Jun 08, 2009	15.35	15.71	15.25	15.60	218,541	+0.07(+0.44%)
Jun 05, 2009	15.87	15.90	15.43	15.53	169,575	-0.14(-0.88%)
Jun 04, 2009	15.32	15.70	15.32	15.67	550,864	+0.34(+2.22%)
Jun 03, 2009	15.36	15.40	15.13	15.33	189,828	-0.26(-1.68%)
Jun 02, 2009	15.92	15.94	15.48	15.59	229,055	-0.38(-2.36%)
Jun 01, 2009	15.59	16.12	15.59	15.97	579,030	+0.64(+4.17%)
May 29, 2009	15.25	15.44	15.01	15.33	593,389	+0.02(+0.12%)
May 28, 2009	15.16	15.31	14.72	15.31	531,475	+0.33(+2.21%)
May 27, 2009	14.80	15.33	14.80	14.98	216,232	+0.19(+1.31%)
May 26, 2009	14.35	14.80	14.20	14.79	208,435	+0.54(+3.81%)
May 22, 2009	14.24	14.38	14.03	14.24	221,032	-0.01(-0.10%)
May 21, 2009	14.32	14.42	14.02	14.26	363,171	-0.24(-1.65%)
May 20, 2009	14.54	15.05	14.47	14.50	450,988	+0.16(+1.09%)
May 19, 2009	13.92	14.57	13.85	14.34	311,940	+0.37(+2.63%)
May 18, 2009	13.64	14.00	13.63	13.97	231,238	+0.46(+3.40%)
May 15, 2009	13.64	13.83	13.46	13.51	273,713	-0.17(-1.24%)
May 14, 2009	13.35	13.81	13.35	13.68	488,572	+0.40(+2.98%)
May 13, 2009	13.50	13.64	13.26	13.29	1,141,948	-0.33(-2.40%)
May 12, 2009	13.90	14.08	13.40	13.61	296,106	-0.38(-2.70%)
May 11, 2009	13.51	14.18	13.36	13.99	460,143	+0.11(+0.76%)
May 08, 2009	14.84	14.84	13.67	13.88	387,460	-0.50(-3.49%)
May 07, 2009	15.41	15.41	14.14	14.39	411,280	-0.83(-5.44%)
May 06, 2009	15.30	15.39	14.84	15.21	313,570	-0.00(-0.03%)
May 05, 2009	14.79	15.31	14.79	15.22	471,229	-0.05(-0.30%)
May 04, 2009	14.41	15.29	14.41	15.26	260,222	+0.69(+4.77%)
May 01, 2009	14.33	14.68	14.22	14.57	167,862	+0.18(+1.25%)
Apr 30, 2009	14.52	14.76	14.22	14.39	418,145	+0.23(+1.62%)
Apr 29, 2009	14.06	14.36	13.87	14.16	179,844	+0.38(+2.77%)
Apr 28, 2009	13.70	14.22	13.67	13.78	96,001	-0.17(-1.19%)
Apr 27, 2009	14.03	14.11	13.74	13.94	158,167	-0.11(-0.79%)
Apr 24, 2009	13.77	14.14	13.65	14.05	201,140	+0.24(+1.77%)
Apr 23, 2009	14.22	14.22	13.31	13.81	333,193	-0.09(-0.63%)
Apr 22, 2009	13.23	14.27	13.23	13.90	381,176	+0.30(+2.20%)
Apr 21, 2009	13.70	13.74	13.26	13.60	308,999	+0.02(+0.14%)
Apr 20, 2009	14.16	14.16	13.47	13.58	173,473	-0.60(-4.25%)
Apr 17, 2009	14.28	14.28	13.92	14.18	131,287	+0.00(+0.03%)
Apr 16, 2009	13.96	14.23	13.80	14.18	150,038	+0.52(+3.84%)
Apr 15, 2009	13.60	13.69	13.38	13.65	244,245	-0.17(-1.23%)
Apr 14, 2009	13.69	14.07	13.61	13.82	488,574	-0.04(-0.27%)
Apr 13, 2009	14.25	14.46	13.51	13.86	285,366	-0.14(-1.02%)
Apr 09, 2009	13.81	14.09	13.78	14.00	135,619	+0.54(+4.03%)
Apr 08, 2009	13.24	13.50	13.13	13.46	200,064	+0.25(+1.89%)
Apr 07, 2009	13.52	13.80	13.06	13.21	592,320	-0.33(-2.41%)
Apr 06, 2009	13.58	13.64	13.27	13.54	537,968	-0.27(-1.93%)
Apr 03, 2009	13.37	13.81	13.20	13.81	428,344	+0.46(+3.45%)
Apr 02, 2009	13.39	13.55	13.24	13.35	326,889	+0.42(+3.24%)