S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.35	20.43	19.97	20.33	55,019	-0.07(-0.32%)
May 30, 2012	20.40	20.48	20.32	20.39	72,983	-0.43(-2.07%)
May 29, 2012	20.60	20.87	20.55	20.82	113,687	+0.45(+2.23%)
May 25, 2012	20.24	20.45	20.23	20.37	20,975	+0.23(+1.16%)
May 24, 2012	20.44	20.44	20.00	20.14	134,051	-0.24(-1.17%)
May 23, 2012	19.91	20.41	19.89	20.37	121,175	+0.15(+0.74%)
May 22, 2012	20.52	20.52	20.13	20.22	96,024	-0.28(-1.37%)
May 21, 2012	20.01	20.53	19.91	20.51	51,148	+0.57(+2.86%)
May 18, 2012	20.55	20.55	19.90	19.93	265,873	-0.56(-2.74%)
May 17, 2012	20.90	20.90	20.50	20.50	102,030	-0.37(-1.79%)
May 16, 2012	21.13	21.31	20.85	20.87	1,974,060	-0.17(-0.80%)
May 15, 2012	21.19	21.39	21.00	21.04	221,833	-0.11(-0.53%)
May 14, 2012	21.12	21.26	21.04	21.15	58,306	-0.27(-1.25%)
May 11, 2012	21.42	21.69	21.41	21.42	22,701	+0.13(+0.62%)
May 10, 2012	21.56	21.56	21.07	21.29	9,268	-0.16(-0.74%)
May 09, 2012	21.11	21.45	20.92	21.45	1,123,966	+0.03(+0.14%)
May 08, 2012	21.37	21.42	20.98	21.42	550,176	-0.12(-0.58%)
May 07, 2012	21.55	21.71	21.54	21.54	19,461	-0.11(-0.52%)
May 04, 2012	21.87	21.90	21.64	21.65	404,564	-0.37(-1.66%)
May 03, 2012	22.69	22.74	21.98	22.02	930,313	-0.73(-3.21%)
May 02, 2012	22.61	22.75	22.52	22.75	62,232	-0.05(-0.22%)
May 01, 2012	22.84	23.06	22.80	22.80	12,459	-0.01(-0.05%)
Apr 30, 2012	22.71	22.86	22.71	22.81	1,023,695	+0.03(+0.12%)
Apr 27, 2012	22.57	22.83	22.50	22.78	16,962	+0.15(+0.68%)
Apr 26, 2012	22.30	22.65	22.30	22.63	25,083	+0.31(+1.41%)
Apr 25, 2012	22.20	22.34	22.06	22.31	11,617	+0.50(+2.30%)
Apr 24, 2012	22.11	22.11	21.80	21.81	30,878	-0.15(-0.70%)
Apr 23, 2012	22.17	22.17	21.71	21.97	1,027,356	-0.42(-1.88%)
Apr 20, 2012	22.94	22.95	22.39	22.39	78,472	-0.78(-3.36%)
Apr 19, 2012	23.41	23.82	23.09	23.16	1,118,899	-0.17(-0.72%)
Apr 18, 2012	23.32	23.37	23.15	23.33	23,325	-0.21(-0.88%)
Apr 17, 2012	23.40	23.64	23.40	23.54	47,979	+0.55(+2.40%)
Apr 16, 2012	23.16	23.31	22.79	22.99	993,383	-0.05(-0.22%)
Apr 13, 2012	23.58	23.58	23.04	23.04	79,965	-0.62(-2.61%)
Apr 12, 2012	23.31	23.74	23.30	23.66	26,685	+0.56(+2.41%)
Apr 11, 2012	22.95	23.30	22.95	23.10	45,044	+0.45(+2.01%)
Apr 10, 2012	23.12	23.15	22.63	22.64	86,534	-0.31(-1.35%)
Apr 09, 2012	23.02	23.06	22.84	22.95	148,262	-0.47(-2.02%)
Apr 05, 2012	23.40	23.50	23.31	23.43	124,965	-0.10(-0.42%)
Apr 04, 2012	23.79	23.79	23.28	23.53	63,571	-0.51(-2.14%)
Apr 03, 2012	24.59	24.59	23.97	24.04	389,824	-0.46(-1.89%)
Apr 02, 2012	24.49	24.57	24.09	24.50	369,830	-0.07(-0.30%)
Mar 30, 2012	24.84	24.84	24.34	24.58	95,742	+0.01(+0.04%)
Mar 29, 2012	24.42	24.59	24.18	24.57	25,604	+0.06(+0.23%)
Mar 28, 2012	24.79	24.87	24.35	24.51	51,191	-0.32(-1.28%)
Mar 27, 2012	24.86	25.04	24.83	24.83	10,383	-0.02(-0.08%)
Mar 26, 2012	24.70	24.89	24.60	24.85	15,891	+0.38(+1.55%)
Mar 23, 2012	24.29	24.47	24.20	24.47	4,485	+0.10(+0.40%)
Mar 22, 2012	24.41	24.46	24.30	24.37	15,678	-0.21(-0.84%)
Mar 21, 2012	24.64	24.68	24.45	24.58	13,576	+0.01(+0.04%)
Mar 20, 2012	24.56	24.64	24.38	24.57	34,432	-0.15(-0.61%)
Mar 19, 2012	24.63	24.86	24.63	24.72	10,786	+0.19(+0.76%)
Mar 16, 2012	24.70	24.70	24.43	24.53	59,462	-0.02(-0.08%)
Mar 15, 2012	24.18	24.56	24.10	24.55	16,506	+0.50(+2.08%)
Mar 14, 2012	24.16	24.45	24.03	24.05	101,090	-0.04(-0.16%)
Mar 13, 2012	23.67	24.11	23.67	24.09	26,176	+0.55(+2.32%)
Mar 12, 2012	23.81	23.81	23.50	23.54	32,463	-0.29(-1.22%)
Mar 09, 2012	23.68	23.88	23.68	23.83	7,465	+0.22(+0.93%)
Mar 08, 2012	23.41	23.68	23.33	23.61	8,677	+0.41(+1.77%)
Mar 07, 2012	23.23	23.28	23.03	23.20	24,596	+0.29(+1.25%)
Mar 06, 2012	22.99	22.99	22.66	22.92	46,084	-0.28(-1.19%)
Mar 05, 2012	23.86	23.86	23.12	23.19	44,696	-0.68(-2.86%)
Mar 02, 2012	24.35	24.48	23.87	23.87	72,643	-0.46(-1.88%)