S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	19.57	20.14	19.57	20.10	122,255	+0.60(+3.06%)
Oct 31, 2012	19.58	19.58	19.42	19.50	49,677	+0.02(+0.10%)
Oct 26, 2012	19.55	19.49	19.49	19.49	181,078	+0.23(+1.17%)
Oct 25, 2012	19.32	19.33	19.11	19.26	17,573	+0.09(+0.49%)
Oct 24, 2012	19.51	19.51	19.12	19.17	46,392	-0.19(-0.99%)
Oct 23, 2012	18.92	19.37	18.81	19.36	89,022	+0.22(+1.15%)
Oct 19, 2012	19.60	19.62	19.04	19.14	162,063	-0.61(-3.09%)
Oct 18, 2012	20.00	20.00	19.75	19.75	122,268	-0.32(-1.61%)
Oct 17, 2012	19.95	20.16	19.85	20.07	48,686	+0.07(+0.35%)
Oct 16, 2012	19.77	20.02	19.72	20.00	40,734	+0.55(+2.85%)
Oct 15, 2012	19.39	19.45	19.23	19.45	66,570	+0.25(+1.32%)
Oct 12, 2012	19.30	19.37	19.17	19.19	11,077	-0.23(-1.21%)
Oct 11, 2012	19.49	19.55	19.38	19.43	42,587	+0.08(+0.39%)
Oct 10, 2012	19.57	19.59	19.32	19.35	39,168	-0.27(-1.36%)
Oct 09, 2012	19.90	19.90	19.52	19.62	83,705	-0.33(-1.65%)
Oct 08, 2012	20.14	20.14	19.90	19.95	16,367	-0.30(-1.48%)
Oct 05, 2012	20.39	20.58	20.24	20.25	109,284	-0.04(-0.21%)
Oct 04, 2012	20.13	20.35	20.06	20.29	667,312	+0.12(+0.58%)
Oct 03, 2012	20.38	20.38	20.10	20.18	59,738	-0.14(-0.67%)
Oct 02, 2012	20.47	20.47	20.10	20.31	142,231	+0.07(+0.35%)
Oct 01, 2012	20.39	20.56	20.21	20.24	37,504	-0.15(-0.71%)
Sep 28, 2012	20.62	20.62	20.39	20.39	82,256	-0.37(-1.79%)
Sep 27, 2012	20.42	20.80	20.34	20.76	51,168	+0.46(+2.29%)
Sep 26, 2012	20.43	20.43	20.04	20.29	436,154	-0.21(-1.03%)
Sep 25, 2012	21.37	21.37	20.49	20.50	126,216	-0.70(-3.30%)
Sep 24, 2012	21.34	21.41	21.15	21.20	63,978	-0.35(-1.62%)
Sep 21, 2012	21.86	21.86	21.55	21.55	70,603	-0.15(-0.71%)
Sep 20, 2012	21.96	21.96	21.60	21.71	33,640	-0.48(-2.16%)
Sep 19, 2012	22.26	22.28	22.18	22.18	27,609	-0.08(-0.38%)
Sep 18, 2012	22.19	22.32	22.15	22.27	20,455	-0.03(-0.13%)
Sep 17, 2012	22.63	22.63	22.19	22.30	76,029	-0.37(-1.61%)
Sep 14, 2012	22.41	22.78	22.41	22.66	15,045	+0.54(+2.46%)
Sep 13, 2012	21.82	22.25	21.73	22.12	104,733	+0.13(+0.60%)
Sep 12, 2012	21.94	22.06	21.80	21.99	78,137	+0.15(+0.71%)
Sep 11, 2012	21.71	21.91	21.68	21.83	74,553	+0.19(+0.87%)
Sep 10, 2012	21.87	21.98	21.62	21.65	43,178	-0.28(-1.28%)
Sep 07, 2012	21.80	21.93	21.70	21.93	117,529	+0.01(+0.06%)
Sep 06, 2012	21.31	21.93	21.27	21.91	68,099	+0.97(+4.63%)
Sep 05, 2012	21.00	21.16	20.93	20.94	16,485	-0.18(-0.87%)