S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.57	26.13	25.57	26.04	70,198	+0.54(+2.12%)
Jun 29, 2011	25.62	25.66	25.31	25.50	28,996	-0.01(-0.05%)
Jun 28, 2011	25.11	25.51	25.11	25.51	63,509	+0.46(+1.82%)
Jun 27, 2011	24.85	25.15	24.82	25.05	89,191	+0.18(+0.71%)
Jun 24, 2011	25.17	25.24	24.84	24.88	136,314	-0.40(-1.56%)
Jun 23, 2011	24.55	25.27	24.36	25.27	45,451	+0.47(+1.91%)
Jun 22, 2011	24.83	25.02	24.80	24.80	24,490	-0.09(-0.37%)
Jun 21, 2011	24.38	24.93	24.28	24.89	65,700	+0.70(+2.88%)
Jun 20, 2011	24.25	24.26	24.15	24.19	42,246	-0.02(-0.08%)
Jun 17, 2011	24.59	24.64	24.13	24.21	237,557	-0.22(-0.92%)
Jun 16, 2011	24.81	24.84	24.23	24.44	72,198	-0.42(-1.68%)
Jun 15, 2011	25.20	25.29	24.77	24.85	834,489	-0.58(-2.27%)
Jun 14, 2011	25.15	25.57	25.15	25.43	177,066	+0.48(+1.92%)
Jun 13, 2011	25.41	25.41	24.83	24.95	729,122	-0.36(-1.43%)
Jun 10, 2011	25.58	25.58	25.09	25.31	71,387	-0.42(-1.62%)
Jun 09, 2011	25.67	25.90	25.62	25.73	94,662	+0.07(+0.25%)
Jun 08, 2011	26.14	26.14	25.59	25.67	73,042	-0.54(-2.06%)
Jun 07, 2011	26.10	26.47	26.10	26.21	158,821	+0.18(+0.70%)
Jun 06, 2011	26.20	26.32	26.00	26.02	88,224	-0.24(-0.90%)
Jun 03, 2011	26.53	26.75	26.22	26.26	225,931	-0.33(-1.24%)
May 24, 2011	27.04	27.04	26.57	26.59	366,172	-0.34(-1.26%)
May 23, 2011	27.05	27.07	26.90	26.93	51,338	-0.58(-2.11%)
May 20, 2011	27.57	27.63	27.34	27.51	16,624	-0.15(-0.55%)
May 19, 2011	27.84	27.84	27.40	27.66	885,341	-0.09(-0.33%)
May 18, 2011	27.13	27.85	27.13	27.76	22,763	+0.65(+2.40%)
May 17, 2011	27.29	27.29	26.86	27.11	272,529	-0.34(-1.24%)
May 16, 2011	27.98	28.15	27.44	27.45	42,949	-0.58(-2.07%)
May 13, 2011	28.52	28.52	28.02	28.03	44,030	-0.46(-1.60%)
May 12, 2011	27.98	28.52	27.86	28.48	44,359	+0.38(+1.34%)
May 11, 2011	28.39	28.44	27.95	28.11	28,415	-0.29(-1.01%)
May 10, 2011	28.24	28.41	28.15	28.39	72,586	+0.21(+0.73%)
May 09, 2011	28.11	28.19	27.86	28.19	37,738	+0.09(+0.31%)
May 06, 2011	28.11	28.40	28.00	28.10	221,462	+0.30(+1.09%)
May 05, 2011	27.53	28.11	27.52	27.80	54,997	+0.10(+0.37%)
May 04, 2011	27.76	27.96	27.43	27.70	57,802	-0.10(-0.35%)
May 03, 2011	28.21	28.22	27.62	27.80	44,882	-0.59(-2.08%)
May 02, 2011	28.41	28.76	28.38	28.38	34,567	-0.31(-1.07%)
Apr 29, 2011	28.50	28.80	28.48	28.69	127,288	+0.52(+1.85%)
Apr 28, 2011	28.06	28.28	28.04	28.17	172,879	+0.00(+0.02%)
Apr 27, 2011	28.12	28.18	27.87	28.17	67,432	+0.01(+0.05%)
Apr 26, 2011	27.64	28.21	27.64	28.15	111,437	+0.52(+1.88%)
Apr 25, 2011	27.69	27.70	27.58	27.63	33,377	+0.01(+0.03%)
Apr 21, 2011	27.52	27.64	27.39	27.62	24,672	+0.27(+1.00%)
Apr 20, 2011	26.71	27.35	26.28	27.35	101,527	+1.07(+4.07%)
Apr 19, 2011	26.02	26.28	25.96	26.28	90,228	+0.13(+0.48%)
Apr 18, 2011	26.06	26.25	25.93	26.16	154,193	-0.44(-1.64%)
Apr 15, 2011	26.42	26.60	26.16	26.59	37,058	+0.13(+0.47%)
Apr 14, 2011	26.28	26.47	26.16	26.47	30,736	-0.03(-0.11%)
Apr 13, 2011	26.48	26.60	26.28	26.49	117,178	+0.20(+0.74%)
Apr 12, 2011	26.49	26.55	26.09	26.30	92,749	-0.56(-2.08%)
Apr 11, 2011	27.22	27.22	26.79	26.86	54,214	-0.33(-1.23%)
Apr 08, 2011	27.51	27.55	27.07	27.19	38,793	-0.19(-0.70%)
Apr 07, 2011	27.33	27.51	27.16	27.38	43,840	+0.01(+0.03%)
Apr 06, 2011	27.39	27.48	27.14	27.37	35,902	+0.21(+0.77%)
Apr 05, 2011	26.87	27.43	26.87	27.16	169,625	+0.69(+2.61%)
Apr 04, 2011	26.81	26.90	26.32	26.47	208,683	-0.38(-1.40%)