S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	25.99	25.99	25.58	25.59	62,060	-0.51(-1.94%)
Aug 29, 2013	25.80	26.20	25.80	26.09	11,470	+0.31(+1.19%)
Aug 28, 2013	25.50	25.92	25.50	25.79	1,237,713	+0.46(+1.83%)
Aug 27, 2013	25.78	25.78	25.30	25.32	229,947	-0.77(-2.97%)
Aug 26, 2013	26.03	26.26	26.01	26.10	463,464	+0.08(+0.31%)
Aug 23, 2013	26.06	26.06	25.85	26.02	129,796	+0.03(+0.11%)
Aug 22, 2013	25.91	26.10	25.91	25.99	128,271	+0.21(+0.81%)
Aug 21, 2013	25.81	25.99	25.63	25.78	177,177	-0.13(-0.49%)
Aug 20, 2013	25.69	26.00	25.69	25.91	45,609	+0.31(+1.20%)
Aug 19, 2013	25.82	26.00	25.60	25.60	46,255	-0.28(-1.07%)
Aug 16, 2013	25.68	26.01	25.68	25.88	43,476	+0.17(+0.67%)
Aug 15, 2013	26.00	26.00	25.68	25.71	681,620	-0.53(-2.02%)
Aug 14, 2013	26.32	26.48	26.13	26.23	21,048	-0.34(-1.26%)
Aug 13, 2013	26.40	26.59	26.17	26.57	239,278	+0.22(+0.84%)
Aug 12, 2013	25.77	26.38	25.53	26.35	20,155	+0.28(+1.07%)
Aug 09, 2013	26.12	26.21	26.01	26.07	23,187	-0.16(-0.59%)
Aug 08, 2013	26.38	26.38	26.10	26.23	56,757	+0.02(+0.07%)
Aug 07, 2013	26.44	26.44	26.06	26.21	1,064,599	-0.37(-1.40%)
Aug 06, 2013	26.77	26.77	26.51	26.58	27,813	-0.30(-1.13%)
Aug 05, 2013	26.74	26.89	26.74	26.88	3,439	+0.12(+0.46%)
Aug 02, 2013	26.91	26.91	26.72	26.76	13,291	-0.29(-1.07%)
Aug 01, 2013	26.94	27.05	26.91	27.05	2,318	+0.22(+0.83%)
Jul 31, 2013	26.79	26.93	26.75	26.82	10,290	+0.23(+0.85%)
Jul 30, 2013	26.32	26.62	26.32	26.60	24,257	+0.30(+1.13%)
Jul 29, 2013	26.34	26.47	26.21	26.30	146,130	-0.05(-0.18%)
Jul 26, 2013	26.35	26.39	26.24	26.35	17,912	-0.32(-1.20%)
Jul 25, 2013	26.38	26.69	26.38	26.67	16,684	+0.32(+1.22%)
Jul 24, 2013	27.03	27.03	26.31	26.35	1,079,538	-0.40(-1.48%)
Jul 23, 2013	27.00	27.16	26.74	26.74	372,534	-0.05(-0.18%)
Jul 22, 2013	26.82	26.87	26.69	26.79	19,831	+0.02(+0.09%)
Jul 19, 2013	26.61	26.77	26.57	26.77	397,700	-0.00(-0.02%)
Jul 18, 2013	26.98	26.98	26.74	26.77	140,810	-0.16(-0.60%)
Jul 17, 2013	26.89	26.98	26.77	26.93	30,153	+0.15(+0.54%)
Jul 16, 2013	26.87	26.96	26.65	26.79	44,505	+0.05(+0.20%)
Jul 15, 2013	26.65	26.77	26.56	26.74	31,928	+0.21(+0.80%)
Jul 12, 2013	26.49	26.60	26.43	26.52	38,635	+0.17(+0.65%)
Jul 11, 2013	26.09	26.37	26.09	26.35	26,176	+0.59(+2.29%)
Jul 10, 2013	25.78	25.78	25.60	25.76	7,310	+0.18(+0.70%)
Jul 09, 2013	25.49	25.73	25.46	25.58	39,187	+0.26(+1.01%)
Jul 08, 2013	26.03	26.03	25.28	25.33	79,896	-0.57(-2.21%)
Jul 05, 2013	25.73	25.91	25.60	25.90	256,277	+0.42(+1.67%)
Jul 03, 2013	25.31	25.62	25.19	25.47	30,271	+0.12(+0.47%)
Jul 02, 2013	25.53	25.63	25.15	25.36	949,986	+0.02(+0.07%)
Jul 01, 2013	25.34	25.56	25.32	25.34	474,947	+0.16(+0.64%)
Jun 28, 2013	24.98	25.30	24.91	25.18	17,342	+0.27(+1.08%)
Jun 26, 2013	24.98	25.06	24.75	24.91	355,173	+0.17(+0.67%)
Jun 25, 2013	24.53	24.74	24.36	24.74	35,956	+0.44(+1.83%)
Jun 24, 2013	24.57	24.57	24.11	24.30	62,922	-0.47(-1.91%)
Jun 21, 2013	24.81	24.91	24.48	24.77	159,799	+0.10(+0.40%)
Jun 20, 2013	25.03	25.06	24.59	24.67	247,289	-0.73(-2.88%)
Jun 19, 2013	25.74	25.76	25.37	25.40	297,328	-0.28(-1.08%)
Jun 18, 2013	25.29	25.73	25.29	25.68	73,121	+0.44(+1.74%)
Jun 17, 2013	25.20	25.38	25.09	25.24	87,741	+0.33(+1.32%)
Jun 14, 2013	24.96	25.11	24.83	24.91	17,814	-0.08(-0.30%)
Jun 13, 2013	24.43	25.02	24.30	24.99	24,590	+0.55(+2.24%)
Jun 12, 2013	25.09	25.09	24.40	24.44	69,456	-0.46(-1.84%)
Jun 11, 2013	25.22	25.35	24.90	24.90	80,421	-0.70(-2.73%)
Jun 10, 2013	25.45	25.62	25.40	25.60	44,827	+0.23(+0.89%)
Jun 07, 2013	25.38	25.38	25.17	25.37	7,938	+0.15(+0.58%)
Jun 06, 2013	25.20	25.43	24.90	25.22	46,575	+0.03(+0.11%)
Jun 05, 2013	25.36	25.54	25.12	25.20	48,426	-0.38(-1.47%)
Jun 04, 2013	25.93	25.95	25.44	25.57	344,541	+0.02(+0.06%)