S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.60	28.98	28.51	28.76	35,837	-0.24(-0.82%)
Jan 30, 2014	28.81	29.08	28.65	29.00	38,115	+0.42(+1.48%)
Jan 29, 2014	28.44	28.89	28.44	28.57	20,940	-0.04(-0.15%)
Jan 28, 2014	28.49	28.64	28.24	28.62	38,094	+0.09(+0.32%)
Jan 27, 2014	28.67	28.88	28.26	28.53	49,390	-0.16(-0.56%)
Jan 24, 2014	29.23	29.23	28.60	28.69	36,274	-0.66(-2.26%)
Jan 23, 2014	29.69	29.69	29.26	29.35	44,477	-0.42(-1.42%)
Jan 22, 2014	29.58	29.82	29.53	29.77	23,078	+0.14(+0.46%)
Jan 21, 2014	29.57	29.64	29.45	29.64	31,142	+0.24(+0.82%)
Jan 17, 2014	29.37	29.39	29.39	29.39	122,035	-0.03(-0.10%)
Jan 16, 2014	29.44	29.48	29.32	29.42	69,908	-0.05(-0.16%)
Jan 15, 2014	29.15	29.57	29.15	29.47	60,251	+0.32(+1.09%)
Jan 14, 2014	28.56	29.17	28.56	29.15	54,292	+0.78(+2.74%)
Jan 13, 2014	28.72	28.82	28.31	28.38	48,816	-0.35(-1.20%)
Jan 10, 2014	28.63	28.74	28.59	28.72	55,171	+0.13(+0.45%)
Jan 09, 2014	28.89	28.94	28.47	28.59	40,767	-0.25(-0.85%)
Jan 08, 2014	28.77	28.93	28.72	28.84	34,972	+0.16(+0.56%)
Jan 07, 2014	28.59	28.81	28.59	28.68	39,397	+0.19(+0.68%)
Jan 06, 2014	28.68	28.73	28.42	28.48	29,370	-0.17(-0.60%)
Jan 03, 2014	28.67	28.71	28.52	28.65	19,652	+0.06(+0.20%)
Jan 02, 2014	28.79	28.79	28.47	28.60	14,652	-0.35(-1.20%)
Dec 31, 2013	28.83	28.94	28.94	28.94	29,980	+0.17(+0.58%)
Dec 30, 2013	28.60	28.79	28.60	28.78	5,054	+0.19(+0.68%)
Dec 27, 2013	28.65	28.70	28.58	28.58	15,562	-0.00(-0.02%)
Dec 26, 2013	28.68	28.68	28.56	28.59	11,204	-0.01(-0.03%)
Dec 24, 2013	28.61	28.66	28.58	28.60	8,637	+0.09(+0.32%)
Dec 23, 2013	28.36	28.51	28.36	28.51	36,412	+0.37(+1.33%)
Dec 20, 2013	28.07	28.26	28.07	28.13	159,428	+0.15(+0.55%)
Dec 19, 2013	28.15	28.15	27.88	27.98	213,830	-0.26(-0.94%)
Dec 18, 2013	28.23	28.26	27.65	28.25	29,123	+0.04(+0.13%)
Dec 17, 2013	27.87	28.30	27.87	28.21	24,187	+0.40(+1.45%)
Dec 16, 2013	27.58	27.89	27.58	27.81	24,438	+0.62(+2.28%)
Dec 13, 2013	27.27	27.28	27.04	27.19	37,551	-0.04(-0.16%)
Dec 12, 2013	27.56	27.56	27.21	27.23	17,408	-0.20(-0.74%)
Dec 11, 2013	27.90	27.91	27.40	27.43	33,531	-0.40(-1.44%)
Dec 10, 2013	27.81	28.13	27.81	27.83	19,963	+0.09(+0.34%)
Dec 09, 2013	27.81	27.91	27.74	27.74	32,723	-0.04(-0.15%)
Dec 06, 2013	27.97	27.98	27.78	27.78	33,235	+0.10(+0.36%)
Dec 05, 2013	27.60	27.78	27.60	27.68	18,647	+0.18(+0.64%)
Dec 04, 2013	27.32	27.63	27.27	27.51	16,200	+0.06(+0.22%)
Dec 03, 2013	27.43	27.65	27.35	27.45	39,643	+0.10(+0.36%)
Dec 02, 2013	27.44	27.57	27.35	27.35	11,446	-0.18(-0.65%)
Nov 29, 2013	27.66	27.78	27.53	27.53	8,553	-0.03(-0.10%)
Nov 27, 2013	27.25	27.56	27.19	27.56	17,772	+0.24(+0.87%)
Nov 26, 2013	27.15	27.36	27.09	27.32	13,047	+0.20(+0.75%)
Nov 25, 2013	27.17	27.17	26.96	27.12	13,077	+0.01(+0.03%)
Nov 22, 2013	27.11	27.13	26.96	27.11	236,517	+0.03(+0.10%)
Nov 21, 2013	26.67	27.12	26.67	27.08	33,962	+0.59(+2.21%)
Nov 20, 2013	26.64	26.70	26.39	26.49	39,677	+0.00(+0.02%)
Nov 19, 2013	27.15	27.15	26.45	26.49	155,648	-0.61(-2.23%)
Nov 18, 2013	27.39	27.48	27.08	27.09	29,870	-0.21(-0.78%)
Nov 15, 2013	27.32	27.39	27.11	27.30	17,605	+0.02(+0.09%)
Nov 14, 2013	27.54	27.58	27.20	27.28	46,608	+0.05(+0.19%)
Nov 12, 2013	27.07	27.23	27.01	27.23	46,806	+0.23(+0.86%)
Nov 11, 2013	26.95	27.06	26.80	27.00	82,305	-0.06(-0.21%)
Nov 08, 2013	26.78	27.06	26.63	27.05	141,330	+0.35(+1.33%)
Nov 07, 2013	27.35	27.35	26.69	26.70	84,071	-0.63(-2.30%)
Nov 06, 2013	27.53	27.53	27.18	27.33	46,527	+0.00(+0.02%)
Nov 05, 2013	27.29	27.46	27.10	27.32	68,950	-0.07(-0.24%)
Nov 04, 2013	27.46	27.58	27.26	27.39	1,063,982	+0.11(+0.42%)