S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	22.51	22.70	22.46	22.51	117,147	+0.10(+0.44%)
Jan 30, 2013	22.52	22.56	22.41	22.41	9,417	-0.00(-0.00%)
Jan 29, 2013	22.51	22.57	22.39	22.41	56,151	-0.31(-1.35%)
Jan 28, 2013	22.76	22.78	22.68	22.72	34,868	+0.14(+0.63%)
Jan 25, 2013	22.64	22.68	22.51	22.58	58,600	+0.22(+0.99%)
Jan 24, 2013	22.34	22.54	22.32	22.35	49,741	-0.10(-0.44%)
Jan 23, 2013	22.36	22.47	22.29	22.45	119,889	+0.27(+1.23%)
Jan 22, 2013	22.28	22.28	22.08	22.18	10,880	-0.01(-0.04%)
Jan 18, 2013	22.26	22.32	22.16	22.19	26,053	-0.24(-1.09%)
Jan 17, 2013	22.25	22.50	22.25	22.43	584,616	+0.25(+1.13%)
Jan 16, 2013	21.90	22.20	21.87	22.18	1,242,636	+0.36(+1.66%)
Jan 15, 2013	21.81	21.89	21.69	21.82	25,407	-0.12(-0.54%)
Jan 14, 2013	21.96	21.96	21.83	21.94	40,314	-0.15(-0.66%)
Jan 11, 2013	22.08	22.10	21.98	22.09	6,971	+0.04(+0.17%)
Jan 10, 2013	22.08	22.08	21.92	22.05	10,844	+0.25(+1.17%)
Jan 09, 2013	21.76	21.80	21.65	21.79	38,231	+0.19(+0.89%)
Jan 08, 2013	21.90	21.92	21.60	21.60	35,237	-0.34(-1.57%)
Jan 07, 2013	22.00	22.06	21.90	21.94	13,131	-0.10(-0.47%)
Jan 04, 2013	22.08	22.12	21.96	22.05	40,476	-0.06(-0.26%)
Jan 03, 2013	22.06	22.32	22.04	22.10	33,878	-0.02(-0.11%)
Jan 02, 2013	21.98	22.13	21.22	22.13	38,930	+0.90(+4.26%)
Dec 31, 2012	20.80	21.27	20.76	21.22	40,588	+0.43(+2.06%)
Dec 28, 2012	20.76	21.00	20.76	20.80	7,347	-0.18(-0.85%)
Dec 27, 2012	20.84	20.98	20.65	20.97	23,029	+0.00(+0.00%)
Dec 26, 2012	21.17	21.18	20.97	20.97	14,303	-0.10(-0.49%)
Dec 24, 2012	21.06	21.12	21.05	21.08	5,459	-0.13(-0.60%)
Dec 21, 2012	21.05	21.21	21.04	21.21	11,063	-0.27(-1.26%)
Dec 20, 2012	21.54	21.60	21.34	21.48	8,687	-0.07(-0.30%)
Dec 19, 2012	21.63	21.69	21.54	21.54	6,814	+0.09(+0.42%)
Dec 18, 2012	21.16	21.45	21.07	21.45	8,670	+0.45(+2.15%)
Dec 17, 2012	21.12	21.12	20.91	21.00	6,572	+0.06(+0.29%)
Dec 14, 2012	21.07	21.07	20.84	20.94	7,750	-0.10(-0.49%)
Dec 13, 2012	21.30	21.30	20.98	21.04	5,072	-0.23(-1.08%)
Dec 12, 2012	21.38	21.47	21.27	21.27	18,802	-0.10(-0.46%)
Dec 11, 2012	21.09	21.37	21.09	21.37	28,437	+0.56(+2.71%)
Dec 10, 2012	20.80	20.85	20.78	20.81	27,210	+0.17(+0.82%)
Dec 07, 2012	20.69	20.71	20.58	20.64	14,104	-0.02(-0.11%)
Dec 06, 2012	20.62	20.70	20.48	20.66	5,157	+0.19(+0.92%)
Dec 05, 2012	20.45	20.55	20.31	20.48	72,446	+0.02(+0.11%)
Dec 04, 2012	20.33	20.45	20.25	20.45	15,977	+0.08(+0.37%)
Nov 30, 2012	20.42	20.43	20.34	20.38	21,978	+0.00(+0.02%)
Nov 29, 2012	20.33	20.39	20.21	20.37	16,277	+0.27(+1.33%)
Nov 28, 2012	19.67	20.10	19.43	20.10	20,278	+0.29(+1.47%)
Nov 27, 2012	19.80	20.00	19.79	19.81	23,227	+0.05(+0.26%)
Nov 26, 2012	19.76	19.79	19.62	19.76	8,238	+0.17(+0.89%)
Nov 23, 2012	19.33	19.64	19.33	19.59	6,923	+0.38(+1.95%)
Nov 21, 2012	19.14	19.24	19.09	19.21	18,291	+0.10(+0.54%)
Nov 20, 2012	18.96	19.15	18.95	19.11	20,843	-0.04(-0.22%)
Nov 19, 2012	18.74	19.16	18.74	19.15	16,599	+0.64(+3.47%)
Nov 16, 2012	18.59	18.59	18.15	18.51	78,338	-0.07(-0.35%)
Nov 15, 2012	18.97	18.97	18.51	18.57	25,977	-0.30(-1.59%)
Nov 14, 2012	19.27	19.27	18.86	18.88	159,102	-0.35(-1.83%)
Nov 13, 2012	19.21	19.38	19.13	19.23	26,999	-0.14(-0.70%)
Nov 12, 2012	19.40	19.41	19.25	19.36	7,522	-0.02(-0.10%)
Nov 09, 2012	19.35	19.69	19.33	19.38	15,342	-0.01(-0.07%)
Nov 08, 2012	19.64	19.72	19.40	19.40	52,789	-0.19(-0.98%)
Nov 07, 2012	19.97	19.97	19.53	19.59	31,801	-0.62(-3.09%)
Nov 06, 2012	19.95	20.30	19.95	20.21	24,194	+0.24(+1.20%)
Nov 05, 2012	19.61	20.02	19.53	19.97	42,681	+0.46(+2.36%)
Nov 02, 2012	20.16	20.16	19.51	19.51	9,413	-0.59(-2.92%)