S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	27.26	27.54	27.14	27.47	87,729	+0.26(+0.96%)
Jan 28, 2011	28.07	28.07	27.00	27.21	147,837	-0.71(-2.54%)
Jan 27, 2011	27.66	28.00	27.56	27.92	214,156	+0.54(+1.97%)
Jan 26, 2011	27.42	27.43	27.10	27.38	106,953	-0.03(-0.10%)
Jan 25, 2011	27.64	27.64	27.25	27.41	188,017	-0.28(-1.01%)
Jan 24, 2011	27.06	27.69	27.05	27.69	260,846	+0.68(+2.51%)
Jan 21, 2011	27.50	27.57	26.95	27.01	100,897	-0.15(-0.56%)
Jan 20, 2011	27.36	27.36	26.77	27.16	379,613	-0.37(-1.33%)
Jan 19, 2011	28.06	28.08	27.47	27.53	188,773	-0.71(-2.50%)
Jan 18, 2011	28.20	28.31	28.09	28.24	263,760	+0.01(+0.03%)
Jan 14, 2011	27.81	28.23	27.73	28.23	145,145	+0.43(+1.55%)
Jan 13, 2011	27.76	27.90	27.57	27.79	262,288	+0.09(+0.33%)
Jan 12, 2011	27.34	27.72	27.19	27.70	250,605	+0.52(+1.93%)
Jan 11, 2011	27.27	27.28	26.98	27.18	337,858	+0.03(+0.12%)
Jan 10, 2011	26.81	27.20	26.65	27.14	445,943	+0.35(+1.30%)
Jan 07, 2011	26.71	26.92	26.34	26.80	114,235	+0.14(+0.52%)
Jan 06, 2011	26.40	26.71	26.35	26.66	101,336	+0.41(+1.56%)
Jan 05, 2011	25.88	26.26	25.80	26.25	50,106	+0.29(+1.13%)
Jan 04, 2011	25.89	25.96	25.57	25.96	123,661	+0.26(+1.01%)
Jan 03, 2011	25.52	25.96	25.51	25.70	76,962	+0.36(+1.43%)
Dec 31, 2010	25.35	25.35	25.25	25.34	45,203	-0.04(-0.15%)
Dec 30, 2010	25.27	25.41	25.25	25.37	24,257	+0.10(+0.40%)
Dec 29, 2010	25.14	25.34	25.14	25.27	36,406	+0.06(+0.24%)
Dec 28, 2010	25.32	25.32	25.10	25.21	11,990	-0.11(-0.44%)
Dec 27, 2010	25.22	25.34	24.94	25.32	81,473	+0.10(+0.39%)
Dec 23, 2010	25.29	25.31	25.21	25.22	86,673	-0.09(-0.35%)
Dec 22, 2010	25.23	25.31	25.03	25.31	41,071	+0.01(+0.04%)
Dec 21, 2010	25.30	25.37	25.19	25.30	287,311	+0.15(+0.59%)
Dec 20, 2010	25.37	25.37	25.06	25.15	56,528	-0.08(-0.31%)
Dec 17, 2010	25.23	25.31	25.11	25.23	38,535	+0.07(+0.26%)
Dec 16, 2010	25.04	25.17	24.92	25.17	106,803	+0.23(+0.93%)
Dec 15, 2010	25.13	25.24	24.91	24.94	36,836	-0.21(-0.83%)
Dec 14, 2010	25.41	25.41	25.11	25.14	2,003,108	-0.24(-0.95%)
Dec 13, 2010	25.88	25.88	25.39	25.39	94,291	-0.33(-1.28%)
Dec 10, 2010	25.74	25.78	25.59	25.71	102,807	+0.02(+0.09%)
Dec 09, 2010	25.86	25.86	25.64	25.69	109,665	+0.01(+0.04%)
Dec 08, 2010	25.50	25.69	25.35	25.68	68,964	+0.24(+0.95%)
Dec 07, 2010	25.76	25.88	25.42	25.44	545,695	+0.04(+0.15%)
Dec 06, 2010	25.41	25.49	25.18	25.40	112,134	+0.06(+0.24%)
Dec 03, 2010	25.00	25.40	24.99	25.34	318,484	+0.28(+1.11%)
Dec 02, 2010	24.54	25.10	24.54	25.07	230,355	+0.55(+2.25%)
Dec 01, 2010	24.13	24.54	24.13	24.52	135,497	+0.79(+3.34%)
Nov 30, 2010	23.78	23.85	23.68	23.72	73,221	-0.27(-1.12%)
Nov 29, 2010	23.96	24.08	23.76	23.99	100,708	-0.10(-0.42%)
Nov 26, 2010	24.14	24.21	24.04	24.09	48,422	-0.20(-0.82%)
Nov 24, 2010	23.75	24.29	24.29	24.29	68,094	+0.66(+2.78%)
Nov 23, 2010	23.46	23.67	23.46	23.64	530,042	-0.16(-0.66%)
Nov 22, 2010	23.46	23.79	23.46	23.79	55,873	+0.20(+0.86%)
Nov 19, 2010	23.30	23.63	23.27	23.59	110,084	+0.39(+1.68%)
Nov 18, 2010	23.10	23.27	23.04	23.20	127,793	+0.44(+1.95%)
Nov 17, 2010	22.62	22.94	22.62	22.76	40,028	+0.02(+0.10%)
Nov 16, 2010	22.95	23.06	22.62	22.73	448,520	-0.35(-1.50%)
Nov 15, 2010	23.25	23.41	23.08	23.08	21,361	-0.15(-0.64%)
Nov 12, 2010	23.19	23.57	23.00	23.23	47,242	-0.07(-0.30%)
Nov 11, 2010	23.04	23.36	22.67	23.30	94,503	-0.23(-0.98%)
Nov 10, 2010	23.43	23.53	23.23	23.53	209,151	-0.02(-0.10%)
Nov 09, 2010	23.87	23.87	23.48	23.55	159,679	-0.24(-0.99%)
Nov 08, 2010	23.70	23.91	23.61	23.79	158,701	+0.00(+0.00%)
Nov 05, 2010	23.60	23.80	23.52	23.79	58,463	+0.31(+1.32%)
Nov 04, 2010	23.02	23.48	23.02	23.48	31,789	+0.68(+2.99%)
Nov 03, 2010	22.75	22.80	22.44	22.80	83,958	+0.19(+0.84%)
Nov 02, 2010	22.62	22.74	22.54	22.61	26,663	+0.19(+0.83%)