S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	36.34	36.34	35.88	35.98	65,108	-0.23(-0.64%)
Nov 26, 2014	35.43	36.21	36.21	36.21	103,944	+0.80(+2.25%)
Nov 25, 2014	35.63	35.65	35.37	35.42	52,483	-0.08(-0.21%)
Nov 24, 2014	35.26	35.49	35.15	35.49	500,273	+0.45(+1.29%)
Nov 21, 2014	35.16	35.21	34.89	35.04	73,392	+0.31(+0.90%)
Nov 20, 2014	34.22	34.74	34.05	34.73	57,846	+0.33(+0.97%)
Nov 19, 2014	34.69	34.69	34.23	34.39	51,795	-0.35(-1.01%)
Nov 18, 2014	34.09	34.93	34.09	34.75	129,330	+0.70(+2.05%)
Nov 17, 2014	34.29	34.34	33.81	34.05	30,400	-0.33(-0.97%)
Nov 14, 2014	34.11	34.42	33.77	34.38	274,747	+0.27(+0.78%)
Nov 13, 2014	34.49	34.60	34.08	34.11	240,443	-0.35(-1.01%)
Nov 12, 2014	34.39	34.48	34.23	34.46	20,145	+0.04(+0.12%)
Nov 11, 2014	34.53	34.54	34.33	34.42	41,346	-0.10(-0.28%)
Nov 10, 2014	34.35	34.61	34.24	34.51	102,492	+0.25(+0.74%)
Nov 07, 2014	34.59	34.59	33.87	34.26	78,383	-0.34(-0.99%)
Nov 06, 2014	34.67	34.90	34.40	34.60	184,783	-0.12(-0.34%)
Nov 05, 2014	34.30	34.74	34.21	34.72	324,811	+0.44(+1.29%)
Nov 04, 2014	34.32	34.55	34.03	34.28	84,470	-0.10(-0.29%)
Nov 03, 2014	34.37	34.71	34.27	34.38	172,097	+0.11(+0.32%)
Oct 31, 2014	33.65	34.50	33.65	34.27	598,850	+1.55(+4.74%)
Oct 30, 2014	33.22	33.22	32.17	32.72	154,963	-0.52(-1.57%)
Oct 29, 2014	33.27	33.35	32.84	33.24	207,301	-0.04(-0.13%)
Oct 28, 2014	32.67	33.29	32.63	33.29	110,385	+0.94(+2.89%)
Oct 27, 2014	32.29	32.43	32.39	32.35	66,577	-0.04(-0.12%)
Oct 24, 2014	32.14	32.48	32.05	32.39	258,127	+0.11(+0.35%)
Oct 23, 2014	31.88	32.55	31.88	32.27	117,495	+0.69(+2.18%)
Oct 22, 2014	32.31	32.43	31.59	31.59	352,891	-0.65(-2.02%)
Oct 21, 2014	31.74	32.26	31.69	32.24	198,657	+0.88(+2.82%)
Oct 20, 2014	30.85	31.35	30.82	31.35	137,311	+0.54(+1.74%)
Oct 17, 2014	31.44	31.59	30.78	30.82	247,297	+0.13(+0.43%)
Oct 16, 2014	29.82	30.82	29.59	30.68	1,008,178	+0.59(+1.96%)
Oct 15, 2014	29.04	30.34	29.04	30.09	468,766	+0.53(+1.80%)
Oct 14, 2014	29.41	30.31	29.35	29.56	293,415	+0.33(+1.14%)
Oct 13, 2014	29.86	30.24	29.18	29.23	535,526	-0.55(-1.84%)
Oct 10, 2014	31.67	31.67	29.68	29.77	343,567	-2.54(-7.87%)
Oct 09, 2014	33.45	33.45	32.32	32.32	236,355	-1.26(-3.75%)
Oct 08, 2014	32.78	33.61	32.45	33.58	215,131	+0.81(+2.48%)
Oct 07, 2014	33.41	33.55	32.76	32.76	498,743	-0.87(-2.60%)
Oct 06, 2014	34.24	34.24	33.52	33.64	183,827	-0.54(-1.57%)
Oct 03, 2014	34.38	34.47	34.16	34.18	291,978	+0.10(+0.29%)
Oct 02, 2014	34.01	34.20	33.21	34.08	548,134	+0.05(+0.15%)
Oct 01, 2014	34.89	34.89	33.95	34.02	350,521	-0.86(-2.48%)
Sep 30, 2014	35.44	35.44	34.89	34.89	151,196	-0.53(-1.49%)
Sep 29, 2014	35.05	35.54	34.93	35.42	93,640	-0.04(-0.11%)
Sep 26, 2014	35.27	35.48	35.19	35.45	84,500	+0.37(+1.04%)
Sep 25, 2014	35.64	35.65	35.00	35.09	344,135	-0.66(-1.85%)
Sep 24, 2014	35.52	35.81	35.42	35.75	223,768	+0.29(+0.83%)
Sep 23, 2014	35.42	35.87	35.32	35.45	199,581	-0.09(-0.27%)
Sep 22, 2014	36.04	36.09	35.53	35.55	348,607	-0.60(-1.66%)
Sep 19, 2014	37.00	37.00	36.08	36.15	39,766	-0.65(-1.76%)
Sep 18, 2014	36.44	36.80	36.28	36.80	63,377	+0.64(+1.76%)
Sep 17, 2014	35.91	36.38	35.91	36.16	63,297	+0.28(+0.79%)
Sep 16, 2014	35.28	35.91	35.24	35.87	47,112	+0.47(+1.34%)
Sep 15, 2014	36.05	36.05	35.38	35.40	93,532	-0.67(-1.86%)
Sep 12, 2014	36.42	36.42	35.97	36.07	46,289	-0.39(-1.07%)
Sep 11, 2014	36.40	36.46	36.08	36.46	60,350	+0.14(+0.38%)
Sep 10, 2014	36.40	36.40	35.97	36.32	337,956	-0.09(-0.23%)
Sep 09, 2014	36.92	36.92	36.37	36.41	60,213	-0.41(-1.12%)
Sep 08, 2014	36.84	37.08	36.63	36.82	53,866	-0.01(-0.03%)
Sep 05, 2014	36.65	36.85	36.58	36.83	181,962	+0.25(+0.67%)
Sep 04, 2014	36.56	36.89	36.51	36.58	85,154	+0.08(+0.22%)
Sep 03, 2014	37.05	37.05	36.44	36.50	66,558	-0.16(-0.43%)