S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.47	20.61	20.12	20.47	352,131	-0.16(-0.80%)
Jul 29, 2010	21.34	21.34	20.42	20.64	176,363	-0.63(-2.98%)
Jul 28, 2010	21.58	21.74	21.17	21.27	195,964	-0.46(-2.14%)
Jul 27, 2010	21.98	22.05	21.68	21.74	206,146	-0.11(-0.49%)
Jul 26, 2010	21.50	21.87	21.31	21.84	247,573	+0.34(+1.59%)
Jul 23, 2010	21.13	21.52	21.08	21.50	196,008	+0.08(+0.39%)
Jul 22, 2010	21.08	21.48	20.97	21.42	110,539	+0.66(+3.16%)
Jul 21, 2010	21.39	21.39	20.73	20.76	101,723	-0.46(-2.15%)
Jul 20, 2010	20.78	21.26	20.46	21.22	491,995	-0.02(-0.11%)
Jul 19, 2010	20.86	21.24	20.77	21.24	110,829	+0.54(+2.61%)
Jul 16, 2010	20.70	21.17	20.68	20.70	91,872	-0.63(-2.95%)
Jul 15, 2010	21.27	21.37	20.91	21.33	100,681	-0.03(-0.13%)
Jul 14, 2010	21.51	21.73	21.22	21.36	89,516	+0.01(+0.07%)
Jul 13, 2010	21.21	21.43	21.03	21.34	218,736	+0.45(+2.16%)
Jul 12, 2010	20.80	21.07	20.71	20.89	102,629	+0.14(+0.66%)
Jul 09, 2010	20.76	20.76	20.43	20.76	70,327	+0.23(+1.12%)
Jul 08, 2010	20.65	20.73	20.21	20.53	211,658	+0.00(+0.02%)
Jul 07, 2010	19.73	20.55	19.68	20.52	151,278	+1.00(+5.14%)
Jul 06, 2010	19.92	20.00	19.32	19.52	209,339	+0.01(+0.05%)
Jul 02, 2010	19.51	19.78	19.24	19.51	116,505	-0.15(-0.79%)
Jul 01, 2010	19.63	19.83	19.09	19.66	289,200	-0.01(-0.05%)
Jun 30, 2010	19.96	20.22	19.59	19.67	287,439	-0.35(-1.73%)
Jun 29, 2010	20.46	20.50	19.87	20.02	103,535	-0.74(-3.57%)
Jun 25, 2010	20.76	20.84	20.40	20.76	54,401	+0.07(+0.34%)
Jun 24, 2010	21.14	21.14	20.66	20.69	53,399	-0.57(-2.69%)
Jun 23, 2010	21.15	21.46	20.88	21.26	233,332	+0.09(+0.44%)
Jun 22, 2010	21.68	21.95	21.12	21.17	256,414	-0.42(-1.96%)
Jun 21, 2010	22.13	22.15	21.45	21.59	175,139	-0.24(-1.10%)
Jun 18, 2010	21.83	22.03	21.75	21.83	113,956	-0.08(-0.36%)
Jun 17, 2010	22.04	22.04	21.56	21.91	154,080	+0.02(+0.11%)
Jun 16, 2010	21.53	22.03	21.46	21.89	404,087	+0.09(+0.43%)
Jun 15, 2010	20.94	21.84	20.94	21.79	245,071	+1.05(+5.08%)
Jun 14, 2010	20.94	21.18	20.73	20.74	213,092	+0.02(+0.09%)
Jun 11, 2010	20.13	20.73	20.13	20.72	258,723	+0.33(+1.61%)
Jun 10, 2010	20.16	20.42	20.06	20.39	405,124	+0.65(+3.30%)
Jun 09, 2010	20.11	20.64	19.69	19.74	765,578	-0.31(-1.54%)
Jun 08, 2010	20.13	20.20	19.55	20.05	509,697	-0.04(-0.21%)
Jun 07, 2010	20.94	21.06	20.03	20.09	746,385	-0.80(-3.81%)
Jun 04, 2010	20.89	21.67	20.79	20.89	262,831	-0.89(-4.09%)
Jun 03, 2010	21.63	21.86	21.43	21.78	565,171	+0.24(+1.11%)
Jun 02, 2010	20.97	21.54	20.89	21.54	232,877	+0.67(+3.19%)
Jun 01, 2010	21.16	21.58	20.87	20.87	890,817	-0.48(-2.24%)
May 28, 2010	21.35	21.75	21.12	21.35	580,536	-0.40(-1.85%)
May 27, 2010	21.30	21.77	21.25	21.75	272,537	+0.93(+4.46%)
May 26, 2010	21.00	21.42	20.78	20.83	743,873	+0.03(+0.16%)
May 25, 2010	20.17	20.82	19.85	20.79	1,074,388	+0.03(+0.16%)
May 24, 2010	20.95	21.28	20.76	20.76	863,331	-0.27(-1.27%)
May 21, 2010	20.33	21.41	20.21	21.03	1,030,761	+0.32(+1.56%)
May 20, 2010	20.53	21.15	20.48	20.70	1,364,252	-0.64(-2.99%)
May 19, 2010	21.15	21.59	20.85	21.34	2,015,283	+0.09(+0.42%)
May 18, 2010	22.16	22.17	21.11	21.25	2,109,351	-0.70(-3.18%)
May 17, 2010	21.67	21.96	21.20	21.95	1,544,348	+0.29(+1.32%)
May 14, 2010	21.67	22.02	21.23	21.67	578,827	-0.63(-2.85%)
May 13, 2010	22.68	22.95	22.20	22.30	685,871	-0.52(-2.27%)
May 12, 2010	22.35	22.84	22.33	22.82	281,403	+0.66(+2.96%)
May 11, 2010	22.52	22.56	22.15	22.16	1,275,218	-0.20(-0.88%)
May 10, 2010	22.09	22.36	21.98	22.36	843,703	+1.09(+5.11%)
May 07, 2010	21.47	21.74	20.47	21.27	1,430,940	+3.46(+19.45%)
May 06, 2010	22.16	23.90	0.0656	17.81	1,538,412	-4.49(-20.15%)
May 05, 2010	22.36	22.71	22.15	22.30	1,160,205	-0.22(-1.00%)
May 04, 2010	23.02	23.05	22.23	22.53	1,303,346	-0.84(-3.59%)