S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.61	17.67	17.06	17.14	1,133,236	-0.54(-3.07%)
Oct 29, 2009	17.44	17.75	17.44	17.68	481,479	+0.40(+2.29%)
Oct 28, 2009	17.77	17.89	17.21	17.29	1,011,884	-0.53(-2.99%)
Oct 27, 2009	18.33	18.46	17.78	17.82	363,858	-0.46(-2.54%)
Oct 26, 2009	18.34	18.73	18.13	18.29	588,207	-0.08(-0.43%)
Oct 23, 2009	18.43	18.43	18.31	18.36	211,904	-0.49(-2.61%)
Oct 22, 2009	18.72	18.93	18.37	18.86	239,757	+0.08(+0.44%)
Oct 21, 2009	19.05	19.28	18.71	18.77	484,333	-0.28(-1.45%)
Oct 20, 2009	18.99	19.11	18.96	19.05	206,877	-0.02(-0.12%)
Oct 19, 2009	18.79	19.15	18.70	19.07	153,479	+0.33(+1.77%)
Oct 16, 2009	19.03	19.03	18.57	18.74	147,005	-0.47(-2.44%)
Oct 15, 2009	19.48	19.49	19.15	19.21	338,390	-0.41(-2.09%)
Oct 14, 2009	19.71	19.78	19.43	19.62	310,703	+0.39(+2.01%)
Oct 13, 2009	19.24	19.45	19.15	19.23	142,766	-0.06(-0.29%)
Oct 12, 2009	19.46	19.46	19.13	19.29	319,928	+0.29(+1.53%)
Oct 09, 2009	18.29	19.02	18.29	19.00	136,949	+0.68(+3.69%)
Oct 08, 2009	18.61	18.61	18.12	18.32	193,386	-0.15(-0.80%)
Oct 07, 2009	18.51	18.60	18.37	18.47	270,124	-0.06(-0.30%)
Oct 06, 2009	18.35	18.68	18.12	18.53	211,554	+0.32(+1.74%)
Oct 05, 2009	17.89	18.30	17.82	18.21	380,021	+0.35(+1.98%)
Oct 02, 2009	17.81	18.18	17.77	17.85	638,670	-0.21(-1.15%)
Oct 01, 2009	18.95	18.95	18.04	18.06	800,651	-0.91(-4.78%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)
Sep 01, 2009	18.47	18.78	17.87	17.92	151,257	-0.54(-2.92%)
Aug 31, 2009	18.61	18.61	18.30	18.46	121,509	-0.29(-1.52%)
Aug 28, 2009	18.65	18.99	18.51	18.75	144,873	+0.44(+2.39%)
Aug 27, 2009	18.21	18.31	17.90	18.31	279,123	+0.08(+0.45%)
Aug 26, 2009	17.96	18.24	17.96	18.23	82,530	+0.20(+1.10%)
Aug 25, 2009	18.01	18.14	17.87	18.03	129,657	+0.14(+0.77%)
Aug 24, 2009	18.16	18.30	17.86	17.89	126,466	-0.16(-0.89%)
Aug 21, 2009	17.77	18.06	17.64	18.05	43,531	+0.35(+2.00%)
Aug 20, 2009	17.55	17.73	17.51	17.70	56,836	+0.12(+0.71%)
Aug 19, 2009	17.23	17.62	17.15	17.57	358,243	+0.12(+0.69%)
Aug 18, 2009	17.16	17.51	17.16	17.45	80,793	+0.35(+2.02%)
Aug 17, 2009	17.35	17.35	17.09	17.11	217,204	-0.52(-2.92%)
Aug 14, 2009	17.89	17.89	17.47	17.62	82,415	-0.27(-1.52%)
Aug 13, 2009	17.66	17.91	17.40	17.90	117,442	+0.40(+2.26%)
Aug 12, 2009	17.18	17.61	17.18	17.50	165,354	+0.34(+1.96%)
Aug 11, 2009	17.30	17.39	17.07	17.16	110,652	-0.18(-1.06%)
Aug 10, 2009	17.40	17.49	17.19	17.35	312,601	-0.09(-0.53%)
Aug 07, 2009	17.71	17.71	17.30	17.44	124,035	+0.05(+0.26%)
Aug 06, 2009	17.79	17.90	17.32	17.39	571,480	-0.29(-1.64%)
Aug 05, 2009	17.91	17.96	17.52	17.68	795,293	-0.15(-0.85%)
Aug 04, 2009	17.83	17.96	17.65	17.84	127,072	-0.05(-0.26%)