S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.00	21.38	20.77	21.00	590,361	-0.40(-1.85%)
May 27, 2010	20.94	21.41	20.90	21.39	277,150	+0.91(+4.46%)
May 26, 2010	20.65	21.06	20.43	20.48	756,463	+0.03(+0.16%)
May 25, 2010	19.83	20.47	19.52	20.45	1,092,571	+0.03(+0.16%)
May 24, 2010	20.60	20.93	20.42	20.42	877,942	-0.26(-1.27%)
May 21, 2010	20.00	21.06	19.87	20.68	1,048,205	+0.32(+1.56%)
May 20, 2010	20.19	20.80	20.14	20.36	1,387,341	-0.63(-2.99%)
May 19, 2010	20.79	21.23	20.50	20.99	2,049,389	+0.09(+0.42%)
May 18, 2010	21.79	21.80	20.76	20.90	2,145,049	-0.69(-3.18%)
May 17, 2010	21.31	21.59	20.85	21.59	1,570,484	+0.28(+1.32%)
May 14, 2010	21.31	21.66	20.87	21.31	588,623	-0.62(-2.85%)
May 13, 2010	22.31	22.56	21.83	21.93	697,478	-0.51(-2.27%)
May 12, 2010	21.98	22.46	21.96	22.44	286,166	+0.65(+2.96%)
May 11, 2010	22.15	22.19	21.78	21.79	1,296,800	-0.19(-0.88%)
May 10, 2010	21.72	21.99	21.61	21.99	857,981	+1.07(+5.11%)
May 07, 2010	21.12	21.38	20.13	20.92	1,455,157	+3.41(+19.45%)
May 06, 2010	21.79	23.50	0.0645	17.51	1,564,448	-4.42(-20.15%)
May 05, 2010	21.99	22.33	21.78	21.93	1,179,840	-0.22(-1.00%)
May 04, 2010	22.64	22.66	21.86	22.15	1,325,403	-0.82(-3.59%)