S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2010	22.63	22.63	22.31	22.42	144,914	-0.06(-0.27%)
Oct 29, 2010	22.24	22.56	22.24	22.48	56,031	+0.19(+0.85%)
Oct 28, 2010	22.26	22.33	21.94	22.29	75,831	+0.11(+0.50%)
Oct 27, 2010	21.50	22.20	21.50	22.18	329,631	+0.60(+2.77%)
Oct 25, 2010	21.46	21.70	21.43	21.58	231,085	+0.26(+1.24%)
Oct 22, 2010	21.08	21.34	20.99	21.32	154,115	+0.51(+2.47%)
Oct 21, 2010	20.96	20.97	20.61	20.81	382,602	-0.14(-0.66%)
Oct 20, 2010	20.92	21.06	20.73	20.95	179,762	+0.03(+0.15%)
Oct 19, 2010	20.89	21.22	20.76	20.91	62,020	-0.34(-1.61%)
Oct 18, 2010	21.30	21.30	21.11	21.26	272,427	-0.09(-0.43%)
Oct 15, 2010	21.29	21.38	21.12	21.35	196,877	+0.23(+1.10%)
Oct 14, 2010	21.18	21.33	21.08	21.12	85,518	-0.09(-0.44%)
Oct 13, 2010	21.40	21.40	21.10	21.21	104,015	-0.06(-0.26%)
Oct 12, 2010	21.11	21.34	20.92	21.27	367,945	+0.16(+0.75%)
Oct 11, 2010	20.97	21.28	20.97	21.11	408,454	+0.19(+0.91%)
Oct 08, 2010	20.92	21.00	20.58	20.92	47,052	+0.23(+1.10%)
Oct 07, 2010	20.69	20.74	20.45	20.69	49,672	+0.09(+0.43%)
Oct 06, 2010	20.98	21.01	20.50	20.60	78,219	-0.42(-2.00%)
Oct 05, 2010	20.94	21.07	20.88	21.02	105,795	+0.36(+1.72%)
Oct 04, 2010	20.77	20.87	20.43	20.67	167,312	-0.24(-1.13%)
Oct 01, 2010	20.90	21.21	20.76	20.90	74,854	-0.11(-0.53%)
Sep 30, 2010	21.34	21.47	20.86	21.02	117,942	-0.20(-0.96%)
Sep 29, 2010	21.05	21.35	21.05	21.22	106,190	+0.05(+0.24%)
Sep 28, 2010	20.88	21.17	20.64	21.17	120,549	+0.35(+1.67%)
Sep 27, 2010	20.89	20.99	20.70	20.82	320,959	-0.05(-0.22%)
Sep 24, 2010	20.30	20.90	20.30	20.87	120,635	+0.83(+4.16%)
Sep 23, 2010	19.77	20.37	19.72	20.03	155,161	+0.11(+0.56%)
Sep 22, 2010	20.19	20.20	19.78	19.92	369,626	-0.37(-1.83%)
Sep 21, 2010	20.14	20.46	20.14	20.29	292,451	+0.08(+0.41%)
Sep 20, 2010	20.14	20.25	19.97	20.21	269,680	+0.14(+0.69%)
Sep 17, 2010	20.07	20.23	20.00	20.07	66,703	+0.16(+0.78%)
Sep 15, 2010	19.77	19.95	19.64	19.92	43,982	-0.06(-0.28%)
Sep 14, 2010	19.60	20.08	19.38	19.97	300,184	+0.38(+1.96%)
Sep 13, 2010	19.14	19.63	19.14	19.59	79,062	+0.61(+3.24%)
Sep 10, 2010	19.24	19.27	18.74	18.97	42,226	-0.33(-1.72%)
Sep 09, 2010	19.56	19.58	19.29	19.31	66,073	-0.07(-0.36%)
Sep 08, 2010	19.34	19.43	19.07	19.38	262,980	+0.01(+0.07%)
Sep 07, 2010	19.68	19.69	19.32	19.36	78,328	-0.42(-2.15%)
Sep 03, 2010	19.59	19.83	19.44	19.79	146,437	+0.42(+2.17%)
Sep 02, 2010	19.05	19.40	19.01	19.37	110,842	+0.41(+2.17%)