S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	36.07	36.11	36.11	36.11	152,513	+0.07(+0.21%)
Dec 30, 2013	35.87	36.11	35.77	36.03	225,347	+0.14(+0.39%)
Dec 27, 2013	36.15	36.15	35.75	35.89	336,733	-0.21(-0.57%)
Dec 26, 2013	35.98	36.22	35.97	36.10	127,655	+0.20(+0.55%)
Dec 24, 2013	35.99	36.02	35.77	35.90	100,754	-0.00(-0.01%)
Dec 23, 2013	35.82	35.91	35.74	35.91	207,959	+0.27(+0.76%)
Dec 20, 2013	35.31	35.66	35.30	35.64	240,545	+0.55(+1.57%)
Dec 19, 2013	35.10	35.19	34.96	35.08	539,125	-0.04(-0.13%)
Dec 18, 2013	34.65	35.15	34.40	35.13	164,858	+0.52(+1.49%)
Dec 17, 2013	35.24	35.24	34.44	34.61	179,356	-0.21(-0.60%)
Dec 16, 2013	34.74	34.92	34.64	34.82	261,525	+0.21(+0.62%)
Dec 13, 2013	34.75	34.75	34.41	34.61	81,287	-0.07(-0.21%)
Dec 12, 2013	34.62	34.82	34.61	34.68	143,750	+0.18(+0.53%)
Dec 11, 2013	35.35	35.35	34.48	34.50	173,693	-0.85(-2.41%)
Dec 10, 2013	35.56	35.58	35.26	35.35	72,199	-0.23(-0.64%)
Dec 09, 2013	35.94	35.94	35.53	35.58	136,961	-0.11(-0.32%)
Dec 06, 2013	35.50	35.76	35.39	35.69	115,374	+0.36(+1.01%)
Dec 05, 2013	35.35	35.43	35.20	35.33	113,985	+0.04(+0.11%)
Dec 04, 2013	35.29	35.55	35.04	35.29	68,771	-0.12(-0.33%)
Dec 03, 2013	35.60	35.70	35.23	35.41	157,891	-0.27(-0.76%)
Dec 02, 2013	35.70	35.74	35.57	35.68	223,786	+0.13(+0.36%)
Nov 29, 2013	35.76	35.76	35.55	35.55	108,716	+0.07(+0.19%)
Nov 27, 2013	35.44	35.49	35.39	35.48	101,409	+0.16(+0.46%)
Nov 26, 2013	35.40	35.46	35.24	35.32	87,772	-0.00(-0.01%)
Nov 25, 2013	35.42	35.46	35.28	35.33	279,215	+0.01(+0.02%)
Nov 22, 2013	35.18	35.36	35.15	35.32	121,463	+0.18(+0.51%)
Nov 21, 2013	34.90	35.14	34.90	35.14	114,099	+0.25(+0.73%)
Nov 20, 2013	34.78	35.08	34.73	34.89	590,667	+0.07(+0.21%)
Nov 19, 2013	34.89	34.97	34.65	34.81	304,846	-0.01(-0.04%)
Nov 18, 2013	35.25	35.33	34.74	34.83	240,932	-0.34(-0.96%)
Nov 15, 2013	34.95	35.16	34.82	35.16	2,246,531	+0.34(+0.97%)
Nov 14, 2013	34.87	34.91	34.68	34.83	104,974	+0.70(+2.06%)
Nov 12, 2013	34.04	34.13	33.87	34.12	482,396	+0.09(+0.27%)
Nov 11, 2013	33.76	34.04	33.69	34.03	636,567	+0.60(+1.79%)
Nov 08, 2013	32.48	33.44	32.48	33.43	182,566	+1.55(+4.85%)
Nov 07, 2013	32.31	32.31	31.74	31.89	127,680	-0.29(-0.89%)
Nov 06, 2013	32.58	32.72	32.04	32.17	127,008	-0.35(-1.08%)
Nov 05, 2013	32.22	32.57	32.19	32.52	436,804	+0.44(+1.37%)
Nov 04, 2013	31.96	32.12	31.89	32.08	208,095	+0.19(+0.58%)
Nov 01, 2013	31.69	31.93	31.62	31.90	341,574	+0.28(+0.89%)
Oct 31, 2013	31.62	31.80	31.41	31.62	1,913,088	+0.05(+0.15%)
Oct 30, 2013	32.35	32.35	31.47	31.57	391,887	-0.74(-2.28%)
Oct 29, 2013	32.21	32.37	32.16	32.30	18,735	+0.19(+0.59%)
Oct 28, 2013	32.23	32.25	32.02	32.11	62,403	-0.03(-0.10%)
Oct 25, 2013	32.33	32.33	32.00	32.14	43,806	-0.11(-0.34%)
Oct 24, 2013	32.16	32.30	32.10	32.25	71,459	+0.26(+0.81%)
Oct 23, 2013	31.80	32.00	31.65	32.00	208,687	-0.01(-0.04%)
Oct 22, 2013	31.76	32.05	31.62	32.01	1,307,784	+0.36(+1.12%)
Oct 21, 2013	32.01	32.01	31.49	31.65	85,792	-0.33(-1.02%)
Oct 18, 2013	31.98	32.10	31.75	31.98	71,523	+0.02(+0.05%)
Oct 17, 2013	31.76	31.99	31.70	31.96	93,696	+0.25(+0.78%)
Oct 16, 2013	31.32	31.75	31.32	31.72	280,572	+0.45(+1.43%)
Oct 15, 2013	31.53	31.59	31.22	31.27	62,851	-0.29(-0.93%)
Oct 14, 2013	31.29	31.58	31.16	31.56	55,812	+0.05(+0.16%)
Oct 11, 2013	31.47	31.61	31.37	31.51	91,209	+0.15(+0.49%)
Oct 10, 2013	31.03	31.36	31.03	31.36	681,171	+0.70(+2.29%)
Oct 09, 2013	30.86	30.86	30.46	30.66	1,434,996	-0.17(-0.55%)
Oct 08, 2013	31.45	31.45	30.82	30.82	726,799	-0.68(-2.17%)
Oct 07, 2013	31.85	31.85	31.48	31.51	425,071	-0.38(-1.19%)
Oct 04, 2013	31.61	31.99	31.61	31.89	491,432	+0.31(+0.98%)
Oct 03, 2013	31.72	31.82	31.39	31.58	112,959	-0.14(-0.45%)
Oct 02, 2013	31.51	31.77	31.49	31.72	246,032	+0.10(+0.31%)