S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.51	17.73	17.42	17.61	60,890	+0.07(+0.39%)
Jul 30, 2009	17.78	18.03	17.50	17.54	232,909	-0.03(-0.18%)
Jul 29, 2009	17.57	17.58	17.38	17.57	139,945	-0.01(-0.05%)
Jul 28, 2009	17.46	17.63	17.32	17.58	102,561	+0.05(+0.26%)
Jul 27, 2009	17.51	17.53	17.22	17.53	387,419	+0.02(+0.11%)
Jul 24, 2009	17.25	17.51	17.01	17.51	1,706	-0.02(-0.10%)
Jul 23, 2009	17.18	17.59	17.07	17.53	597,585	+0.28(+1.63%)
Jul 22, 2009	16.86	17.35	16.86	17.25	568,365	+0.30(+1.76%)
Jul 21, 2009	17.17	17.18	16.62	16.95	575,521	-0.16(-0.91%)
Jul 20, 2009	16.98	17.15	16.84	17.11	430,741	+0.19(+1.14%)
Jul 17, 2009	16.72	16.92	16.51	16.92	198,151	+0.18(+1.10%)
Jul 16, 2009	16.52	16.78	16.27	16.73	271,547	+0.33(+2.02%)
Jul 15, 2009	16.25	16.45	16.22	16.40	240,411	+0.73(+4.64%)
Jul 14, 2009	15.51	15.73	15.48	15.67	167,393	+0.16(+1.01%)
Jul 13, 2009	15.27	15.52	15.27	15.52	168,532	+0.30(+2.00%)
Jul 10, 2009	15.00	15.27	14.92	15.21	421,603	+0.14(+0.95%)
Jul 09, 2009	14.73	15.23	14.73	15.07	329,652	+0.31(+2.09%)
Jul 08, 2009	14.96	15.00	14.53	14.76	802,268	-0.12(-0.83%)
Jul 07, 2009	15.34	15.48	14.88	14.89	100,550	-0.37(-2.44%)
Jul 06, 2009	15.50	15.54	15.05	15.26	126,616	-0.30(-1.95%)
Jul 02, 2009	15.57	15.65	15.44	15.56	70,150	-0.24(-1.51%)