S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.04	27.04	26.57	26.59	366,172	-0.34(-1.26%)
May 23, 2011	27.05	27.07	26.90	26.93	51,338	-0.58(-2.11%)
May 20, 2011	27.57	27.63	27.34	27.51	16,624	-0.15(-0.55%)
May 19, 2011	27.84	27.84	27.40	27.66	885,341	-0.09(-0.33%)
May 18, 2011	27.13	27.85	27.13	27.76	22,763	+0.65(+2.40%)
May 17, 2011	27.29	27.29	26.86	27.11	272,529	-0.34(-1.24%)
May 16, 2011	27.98	28.15	27.44	27.45	42,949	-0.58(-2.07%)
May 13, 2011	28.52	28.52	28.02	28.03	44,030	-0.46(-1.60%)
May 12, 2011	27.98	28.52	27.86	28.48	44,359	+0.38(+1.34%)
May 11, 2011	28.39	28.44	27.95	28.11	28,415	-0.29(-1.01%)
May 10, 2011	28.24	28.41	28.15	28.39	72,586	+0.21(+0.73%)
May 09, 2011	28.11	28.19	27.86	28.19	37,738	+0.09(+0.31%)
May 06, 2011	28.11	28.40	28.00	28.10	221,462	+0.30(+1.09%)
May 05, 2011	27.53	28.11	27.52	27.80	54,997	+0.10(+0.37%)
May 04, 2011	27.76	27.96	27.43	27.70	57,802	-0.10(-0.35%)
May 03, 2011	28.21	28.22	27.62	27.80	44,882	-0.59(-2.08%)
May 02, 2011	28.41	28.76	28.38	28.38	34,567	-0.31(-1.07%)
Apr 29, 2011	28.50	28.80	28.48	28.69	127,288	+0.52(+1.85%)
Apr 28, 2011	28.06	28.28	28.04	28.17	172,879	+0.00(+0.02%)
Apr 27, 2011	28.12	28.18	27.87	28.17	67,432	+0.01(+0.05%)
Apr 26, 2011	27.64	28.21	27.64	28.15	111,437	+0.52(+1.88%)
Apr 25, 2011	27.69	27.70	27.58	27.63	33,377	+0.01(+0.03%)
Apr 21, 2011	27.52	27.64	27.39	27.62	24,672	+0.27(+1.00%)
Apr 20, 2011	26.71	27.35	26.28	27.35	101,527	+1.07(+4.07%)
Apr 19, 2011	26.02	26.28	25.96	26.28	90,228	+0.13(+0.48%)
Apr 18, 2011	26.06	26.25	25.93	26.16	154,193	-0.44(-1.64%)
Apr 15, 2011	26.42	26.60	26.16	26.59	37,058	+0.13(+0.47%)
Apr 14, 2011	26.28	26.47	26.16	26.47	30,736	-0.03(-0.11%)
Apr 13, 2011	26.48	26.60	26.28	26.49	117,178	+0.20(+0.74%)
Apr 12, 2011	26.49	26.55	26.09	26.30	92,749	-0.56(-2.08%)
Apr 11, 2011	27.22	27.22	26.79	26.86	54,214	-0.33(-1.23%)
Apr 08, 2011	27.51	27.55	27.07	27.19	38,793	-0.19(-0.70%)
Apr 07, 2011	27.33	27.51	27.16	27.38	43,840	+0.01(+0.03%)
Apr 06, 2011	27.39	27.48	27.14	27.37	35,902	+0.21(+0.77%)
Apr 05, 2011	26.87	27.43	26.87	27.16	169,625	+0.69(+2.61%)
Apr 04, 2011	26.81	26.90	26.32	26.47	208,683	-0.38(-1.40%)
Apr 01, 2011	27.34	27.39	26.75	26.85	186,725	-0.36(-1.33%)
Mar 31, 2011	27.29	27.38	27.07	27.21	326,399	-0.11(-0.41%)
Mar 30, 2011	27.52	27.52	27.16	27.32	53,699	+0.04(+0.15%)
Mar 29, 2011	26.94	27.29	26.74	27.28	36,558	+0.24(+0.89%)
Mar 28, 2011	27.07	27.32	27.01	27.04	77,203	+0.03(+0.10%)
Mar 25, 2011	27.01	27.36	27.01	27.01	74,501	+0.04(+0.14%)
Mar 24, 2011	26.49	27.15	26.49	26.97	247,956	+0.62(+2.34%)
Mar 23, 2011	25.96	26.42	25.75	26.35	111,622	+0.28(+1.07%)
Mar 22, 2011	26.23	26.31	26.03	26.08	199,558	-0.20(-0.78%)
Mar 21, 2011	26.33	26.37	26.18	26.28	329,290	+0.61(+2.39%)
Mar 18, 2011	25.92	25.96	25.60	25.67	213,739	+0.03(+0.14%)
Mar 17, 2011	25.87	25.99	25.61	25.63	184,181	+0.11(+0.44%)
Mar 16, 2011	25.86	26.36	25.37	25.52	585,914	-0.43(-1.65%)
Mar 15, 2011	25.75	26.14	25.75	25.95	244,493	-0.25(-0.94%)
Mar 14, 2011	26.14	26.50	26.02	26.19	184,428	-0.07(-0.28%)
Mar 11, 2011	25.74	26.34	25.72	26.27	122,275	+0.30(+1.14%)
Mar 10, 2011	26.08	26.25	25.82	25.97	861,142	-0.53(-2.00%)
Mar 09, 2011	27.15	27.15	26.45	26.50	780,718	-0.86(-3.15%)
Mar 08, 2011	27.38	27.60	27.08	27.36	204,404	-0.06(-0.22%)
Mar 07, 2011	28.18	28.19	27.05	27.42	294,106	-0.68(-2.43%)
Mar 04, 2011	28.49	28.49	27.98	28.11	199,952	-0.34(-1.21%)
Mar 03, 2011	28.26	28.51	28.17	28.45	165,726	+0.55(+1.96%)
Mar 02, 2011	27.66	28.37	27.66	27.90	235,039	+0.24(+0.87%)