S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	20.12	20.28	19.74	19.74	32,575	-0.71(-3.46%)
Sep 29, 2011	21.10	21.10	20.01	20.45	38,266	-0.23(-1.13%)
Sep 28, 2011	21.65	21.65	20.68	20.68	89,160	-0.90(-4.16%)
Sep 27, 2011	21.57	22.04	21.47	21.58	47,312	+0.34(+1.58%)
Sep 26, 2011	21.04	21.28	20.60	21.24	850,739	+0.12(+0.55%)
Sep 23, 2011	20.59	21.18	20.59	21.13	81,178	+0.37(+1.77%)
Sep 22, 2011	21.05	21.08	20.43	20.76	62,380	-0.84(-3.90%)
Sep 21, 2011	22.03	22.27	21.58	21.60	371,775	-0.33(-1.51%)
Sep 20, 2011	22.40	22.46	21.90	21.93	50,293	-0.37(-1.65%)
Sep 19, 2011	22.45	22.54	22.11	22.30	70,800	-0.38(-1.66%)
Sep 16, 2011	22.82	22.94	22.64	22.68	30,432	-0.11(-0.49%)
Sep 15, 2011	22.61	22.82	22.39	22.79	374,106	+0.39(+1.74%)
Sep 14, 2011	22.06	22.68	21.80	22.40	693,030	+0.67(+3.10%)
Sep 13, 2011	21.52	21.83	21.27	21.73	268,862	+0.46(+2.19%)
Sep 12, 2011	20.35	21.27	20.35	21.26	56,699	+0.77(+3.74%)
Sep 09, 2011	20.63	21.05	20.36	20.49	1,063,082	-0.36(-1.74%)
Sep 08, 2011	21.10	21.43	20.70	20.86	234,548	-0.14(-0.69%)
Sep 07, 2011	20.44	21.03	20.44	21.00	171,701	+0.83(+4.10%)
Sep 06, 2011	19.61	20.21	19.61	20.17	21,576	-0.10(-0.50%)
Sep 02, 2011	20.53	20.59	20.17	20.27	19,195	-0.66(-3.13%)
Sep 01, 2011	21.53	21.53	20.93	20.93	33,180	-0.43(-2.02%)
Aug 31, 2011	21.65	21.83	21.22	21.36	94,560	-0.23(-1.06%)
Aug 30, 2011	21.44	21.71	21.27	21.59	70,693	+0.05(+0.22%)
Aug 29, 2011	21.19	21.57	21.11	21.54	74,567	+0.86(+4.13%)
Aug 26, 2011	19.98	20.74	19.82	20.69	112,019	+0.40(+1.97%)
Aug 25, 2011	20.86	20.86	20.27	20.29	47,155	-0.45(-2.15%)
Aug 24, 2011	20.76	20.83	20.39	20.73	104,658	-0.09(-0.45%)
Aug 23, 2011	20.01	20.83	20.01	20.83	46,340	+1.21(+6.16%)
Aug 22, 2011	20.16	20.16	19.55	19.62	38,276	+0.07(+0.38%)
Aug 19, 2011	19.76	20.27	19.50	19.54	172,063	-0.35(-1.75%)
Aug 18, 2011	20.72	20.72	19.76	19.89	76,982	-1.39(-6.53%)
Aug 17, 2011	21.43	21.74	21.11	21.28	17,870	-0.14(-0.66%)
Aug 16, 2011	21.71	21.78	21.25	21.43	17,530	-0.57(-2.59%)
Aug 15, 2011	21.53	21.99	21.53	21.99	83,407	+0.61(+2.85%)
Aug 12, 2011	21.65	21.81	21.23	21.39	52,906	-0.05(-0.22%)
Aug 11, 2011	20.45	21.72	20.45	21.43	63,472	+1.15(+5.69%)
Aug 10, 2011	20.20	21.03	20.03	20.28	100,952	-0.44(-2.11%)
Aug 09, 2011	20.43	20.72	19.39	20.72	153,494	+0.84(+4.21%)
Aug 08, 2011	20.43	20.87	19.84	19.88	343,094	-1.34(-6.33%)
Aug 05, 2011	22.13	22.13	20.65	21.22	62,635	-0.69(-3.16%)
Aug 04, 2011	22.96	23.19	21.91	21.92	653,799	-1.61(-6.86%)
Aug 03, 2011	23.19	23.56	22.84	23.53	180,424	+0.33(+1.44%)
Aug 02, 2011	23.71	23.92	23.17	23.19	43,907	-0.67(-2.82%)
Aug 01, 2011	24.35	24.55	23.58	23.87	153,866	-0.21(-0.87%)
Jul 29, 2011	24.06	24.31	23.84	24.08	132,539	-0.24(-0.98%)
Jul 28, 2011	24.41	24.76	24.18	24.31	441,136	-0.14(-0.59%)
Jul 27, 2011	25.27	25.27	24.39	24.46	162,048	-0.94(-3.72%)
Jul 26, 2011	25.32	25.77	25.32	25.40	19,345	+0.13(+0.53%)
Jul 25, 2011	25.46	25.53	25.23	25.27	29,577	-0.58(-2.25%)
Jul 22, 2011	25.81	25.92	25.81	25.85	27,869	+0.78(+3.12%)
Jul 21, 2011	25.02	25.09	24.70	25.07	42,522	+0.07(+0.30%)
Jul 20, 2011	25.23	25.31	24.83	24.99	33,255	-0.07(-0.30%)
Jul 19, 2011	24.69	25.12	24.69	25.07	42,535	+0.81(+3.33%)
Jul 18, 2011	24.60	24.66	24.05	24.26	319,569	-0.50(-2.03%)
Jul 15, 2011	24.78	24.79	24.45	24.76	24,329	+0.10(+0.40%)
Jul 14, 2011	24.97	25.32	24.57	24.66	173,764	-0.29(-1.16%)
Jul 13, 2011	25.00	25.35	24.89	24.95	295,254	+0.06(+0.22%)
Jul 12, 2011	25.67	25.67	24.84	24.90	286,762	-0.98(-3.79%)
Jul 11, 2011	26.11	26.38	25.81	25.88	204,886	-0.58(-2.20%)
Jul 08, 2011	26.53	26.53	26.24	26.46	45,337	-0.37(-1.37%)
Jul 07, 2011	26.53	26.93	26.47	26.83	143,705	+0.57(+2.16%)
Jul 06, 2011	26.33	26.37	26.04	26.26	138,669	-0.11(-0.42%)
Jul 05, 2011	26.51	26.52	26.25	26.37	30,605	-0.16(-0.60%)