S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.39	35.75	35.33	35.66	140,626	+0.28(+0.81%)
Jun 27, 2014	35.10	35.39	35.10	35.37	45,141	+0.11(+0.32%)
Jun 26, 2014	35.57	35.57	34.99	35.26	197,395	-0.21(-0.60%)
Jun 25, 2014	35.25	35.53	34.94	35.47	371,344	+0.17(+0.48%)
Jun 24, 2014	35.87	36.11	35.23	35.30	980,684	-0.60(-1.67%)
Jun 23, 2014	36.10	36.10	35.85	35.90	48,688	-0.15(-0.42%)
Jun 20, 2014	35.96	36.05	35.88	36.05	82,536	+0.12(+0.34%)
Jun 19, 2014	36.16	36.20	35.65	35.93	351,357	-0.18(-0.49%)
Jun 18, 2014	36.27	36.37	35.80	36.10	316,982	-0.23(-0.64%)
Jun 17, 2014	35.87	36.50	35.79	36.33	430,228	+0.47(+1.32%)
Jun 16, 2014	35.71	35.89	35.50	35.86	219,990	+0.28(+0.80%)
Jun 13, 2014	35.57	35.63	35.21	35.58	177,337	+0.25(+0.71%)
Jun 12, 2014	35.47	35.66	35.18	35.32	293,320	-0.15(-0.41%)
Jun 11, 2014	35.00	35.59	35.00	35.47	146,334	+0.53(+1.52%)
Jun 10, 2014	34.61	34.98	34.61	34.94	76,440	+0.77(+2.25%)
Jun 06, 2014	34.14	34.37	34.14	34.17	41,862	+0.14(+0.40%)
Jun 05, 2014	33.79	34.11	33.51	34.03	79,354	+0.27(+0.81%)
Jun 04, 2014	33.40	33.77	33.38	33.76	54,121	+0.47(+1.42%)
Jun 03, 2014	33.11	33.36	33.02	33.29	25,640	+0.17(+0.52%)
Jun 02, 2014	33.33	33.33	32.84	33.11	173,296	-0.04(-0.11%)
May 30, 2014	33.27	33.27	32.96	33.15	127,486	-0.02(-0.06%)
May 29, 2014	33.20	33.38	33.13	33.17	905,897	+0.09(+0.27%)
May 28, 2014	32.93	33.15	32.75	33.08	193,618	+0.17(+0.50%)
May 27, 2014	32.58	33.00	32.58	32.92	285,121	+0.49(+1.52%)
May 23, 2014	32.05	32.42	32.42	32.42	1,340,320	+0.38(+1.18%)
May 22, 2014	31.76	32.12	31.76	32.04	478,365	+0.40(+1.27%)
May 21, 2014	31.63	31.78	31.40	31.64	310,049	+0.15(+0.48%)
May 20, 2014	31.84	31.84	31.30	31.49	128,079	-0.45(-1.41%)
May 19, 2014	31.36	32.03	31.36	31.94	599,711	+0.58(+1.86%)
May 16, 2014	31.08	31.36	30.94	31.36	129,118	+0.22(+0.72%)
May 15, 2014	31.39	31.46	30.77	31.13	1,093,320	-0.35(-1.10%)
May 14, 2014	31.76	31.96	31.47	31.48	1,773,136	-0.51(-1.59%)
May 13, 2014	32.31	32.48	31.99	31.99	263,521	-0.33(-1.01%)
May 12, 2014	31.75	32.42	31.75	32.31	263,580	+0.78(+2.47%)
May 09, 2014	31.50	31.57	31.14	31.54	127,908	+0.03(+0.11%)
May 08, 2014	31.47	32.21	31.33	31.50	86,100	-0.02(-0.06%)
May 07, 2014	31.59	31.65	31.15	31.52	71,206	+0.01(+0.05%)
May 06, 2014	31.79	32.01	31.51	31.51	61,446	-0.34(-1.06%)
May 05, 2014	31.66	31.97	31.39	31.84	120,038	+0.04(+0.12%)
May 02, 2014	31.84	32.05	31.72	31.81	22,544	+0.03(+0.10%)
May 01, 2014	31.82	32.33	31.62	31.77	140,809	-0.02(-0.07%)
Apr 30, 2014	31.47	31.82	31.38	31.80	73,776	-0.03(-0.09%)
Apr 29, 2014	31.93	31.99	31.60	31.82	65,670	+0.06(+0.18%)
Apr 28, 2014	32.28	32.28	31.12	31.77	148,704	-0.37(-1.14%)
Apr 25, 2014	32.82	33.01	32.04	32.13	88,424	-0.92(-2.78%)
Apr 24, 2014	33.01	33.12	32.53	33.05	104,106	+0.31(+0.96%)
Apr 23, 2014	32.82	32.96	32.70	32.74	41,968	-0.08(-0.23%)
Apr 22, 2014	32.22	32.92	32.21	32.82	80,185	+0.57(+1.76%)
Apr 21, 2014	32.08	32.26	31.79	32.25	111,540	+0.35(+1.09%)
Apr 17, 2014	31.54	31.90	31.90	31.90	145,081	+0.38(+1.22%)
Apr 16, 2014	31.52	31.59	31.07	31.52	188,627	-0.09(-0.29%)
Apr 15, 2014	31.40	31.68	30.89	31.61	111,782	+0.31(+0.97%)
Apr 14, 2014	31.42	31.61	30.97	31.30	304,920	+0.14(+0.46%)
Apr 11, 2014	31.53	31.87	31.16	31.16	255,327	-0.62(-1.94%)
Apr 10, 2014	32.92	32.92	31.76	31.78	186,120	-1.12(-3.40%)
Apr 09, 2014	32.71	32.90	32.48	32.90	53,644	+0.36(+1.09%)
Apr 08, 2014	31.99	32.57	31.99	32.54	53,207	+0.59(+1.86%)
Apr 07, 2014	32.19	32.45	31.67	31.95	219,647	-0.27(-0.82%)
Apr 04, 2014	33.56	33.56	32.02	32.21	240,913	-1.07(-3.21%)
Apr 03, 2014	33.56	33.74	33.14	33.28	134,820	-0.09(-0.26%)
Apr 02, 2014	33.41	33.45	33.17	33.37	117,805	+0.10(+0.30%)