S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	20.15	20.60	20.15	20.38	679,929	+0.28(+1.38%)
Jul 30, 2012	20.47	20.56	19.96	20.11	1,266,217	-0.22(-1.08%)
Jul 27, 2012	19.91	20.43	19.83	20.33	61,360	+0.49(+2.48%)
Jul 26, 2012	19.81	20.01	19.70	19.84	38,952	+0.49(+2.54%)
Jul 25, 2012	19.22	19.74	19.22	19.34	970,032	+0.34(+1.78%)
Jul 24, 2012	19.36	19.36	18.89	19.01	90,144	-0.33(-1.70%)
Jul 23, 2012	19.17	19.40	18.97	19.33	424,646	-0.30(-1.53%)
Jul 20, 2012	19.99	19.99	19.62	19.63	419,362	-0.53(-2.65%)
Jul 19, 2012	19.97	20.29	19.97	20.17	25,891	+0.38(+1.92%)
Jul 18, 2012	19.12	20.01	19.12	19.79	969,912	+0.66(+3.43%)
Jul 17, 2012	19.33	19.33	18.89	19.13	20,054	-0.16(-0.83%)
Jul 16, 2012	19.31	19.37	19.13	19.29	41,811	-0.20(-1.01%)
Jul 13, 2012	19.51	19.56	19.43	19.49	13,321	+0.15(+0.78%)
Jul 12, 2012	19.43	19.45	19.10	19.34	38,777	-0.30(-1.50%)
Jul 11, 2012	19.76	19.86	19.49	19.63	707,532	-0.09(-0.45%)
Jul 10, 2012	20.23	20.34	19.58	19.72	725,858	-0.50(-2.46%)
Jul 09, 2012	20.29	20.30	20.13	20.22	20,963	-0.26(-1.28%)
Jul 06, 2012	20.89	20.89	20.32	20.48	569,534	-0.70(-3.30%)
Jul 05, 2012	21.07	21.26	20.88	21.18	35,630	+0.05(+0.22%)
Jul 03, 2012	20.91	21.18	20.91	21.13	19,659	+0.28(+1.35%)
Jul 02, 2012	21.03	21.03	20.67	20.85	48,002	-0.04(-0.20%)
Jun 29, 2012	20.61	20.93	20.57	20.90	25,955	+0.75(+3.75%)
Jun 28, 2012	20.05	20.20	19.83	20.14	50,172	-0.11(-0.53%)
Jun 27, 2012	19.99	20.31	19.99	20.25	35,628	+0.36(+1.79%)
Jun 26, 2012	20.08	20.10	19.75	19.89	41,894	-0.13(-0.66%)
Jun 25, 2012	20.37	20.42	20.00	20.02	56,611	-0.76(-3.68%)
Jun 22, 2012	20.55	20.82	20.47	20.79	36,123	+0.41(+2.00%)
Jun 21, 2012	21.13	21.13	20.35	20.38	44,188	-0.84(-3.98%)
Jun 20, 2012	21.13	21.37	21.05	21.22	39,569	+0.11(+0.53%)
Jun 19, 2012	20.96	21.21	20.96	21.11	24,598	+0.26(+1.26%)
Jun 18, 2012	20.46	20.96	20.42	20.85	122,957	+0.27(+1.32%)
Jun 15, 2012	20.21	20.60	20.19	20.58	204,233	+0.41(+2.03%)
Jun 14, 2012	20.27	20.29	20.03	20.17	25,147	-0.18(-0.87%)
Jun 13, 2012	20.39	20.67	20.28	20.35	8,432	-0.26(-1.27%)
Jun 12, 2012	20.22	20.61	20.14	20.61	23,931	+0.60(+3.02%)
Jun 11, 2012	20.90	20.90	20.00	20.00	63,804	-0.58(-2.82%)
Jun 08, 2012	20.20	20.65	20.20	20.59	65,861	+0.27(+1.31%)
Jun 07, 2012	20.99	21.03	20.29	20.32	125,289	-0.36(-1.74%)
Jun 06, 2012	20.21	20.76	20.21	20.68	349,419	+0.67(+3.37%)
Jun 05, 2012	19.56	20.02	19.56	20.00	4,912	+0.52(+2.64%)
Jun 04, 2012	19.62	19.62	19.19	19.49	17,417	+0.04(+0.19%)
Jun 01, 2012	19.70	19.88	19.43	19.45	27,859	-0.88(-4.31%)
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%)