S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.50	22.54	22.46	22.49	3,043	+0.17(+0.78%)
Oct 30, 2006	22.07	22.37	22.07	22.32	1,309,461	+0.24(+1.08%)
Oct 27, 2006	22.42	22.54	22.05	22.08	4,999	-0.55(-2.42%)
Oct 26, 2006	22.40	22.64	22.27	22.62	12,607	+0.43(+1.93%)
Oct 25, 2006	22.05	22.20	21.99	22.20	23,911	+0.54(+2.49%)
Oct 24, 2006	21.86	21.95	21.62	21.66	17,607	-0.17(-0.80%)
Oct 23, 2006	21.81	22.05	21.77	21.83	5,434	+0.02(+0.11%)
Oct 20, 2006	22.10	22.10	21.76	21.81	143,466	-0.12(-0.57%)
Oct 19, 2006	22.07	22.07	21.86	21.93	10,651	-0.32(-1.43%)
Oct 18, 2006	22.79	22.79	22.21	22.25	35,214	-0.60(-2.64%)
Oct 17, 2006	23.00	23.00	22.66	22.85	17,607	-0.58(-2.45%)
Oct 16, 2006	23.23	23.47	23.23	23.43	5,434	+0.23(+0.99%)
Oct 13, 2006	22.95	23.22	22.95	23.20	46,083	+0.37(+1.63%)
Oct 12, 2006	22.69	22.83	22.59	22.83	4,347	+0.22(+0.96%)
Oct 11, 2006	22.32	22.85	22.32	22.61	20,650	+0.28(+1.26%)
Oct 10, 2006	22.40	22.40	22.28	22.33	12,607	-0.10(-0.43%)
Oct 09, 2006	22.20	22.56	22.20	22.43	8,477	+0.30(+1.37%)
Oct 06, 2006	22.15	22.23	22.12	22.12	4,130	-0.19(-0.85%)
Oct 05, 2006	22.37	22.41	22.31	22.31	5,216	-0.15(-0.68%)
Oct 04, 2006	22.08	22.46	22.08	22.46	2,608	+0.53(+2.41%)
Oct 03, 2006	21.79	21.99	21.79	21.93	11,955	-0.21(-0.96%)
Oct 02, 2006	22.40	22.41	22.10	22.15	2,825	-0.17(-0.76%)
Sep 29, 2006	22.38	22.46	22.31	22.32	2,825	+0.04(+0.19%)
Sep 28, 2006	22.26	22.27	22.26	22.27	652	+0.01(+0.04%)
Sep 27, 2006	22.47	22.64	22.27	22.27	21,302	-0.02(-0.09%)
Sep 26, 2006	22.27	22.29	22.09	22.29	21,520	-0.25(-1.09%)
Sep 25, 2006	22.08	22.59	22.03	22.53	3,043	+0.52(+2.38%)
Sep 22, 2006	22.21	22.21	21.98	22.01	223,895	-0.29(-1.32%)
Sep 21, 2006	22.54	22.57	22.29	22.30	12,172	-0.33(-1.46%)
Sep 20, 2006	22.67	22.77	22.56	22.63	21,520	+0.08(+0.37%)
Sep 19, 2006	22.75	22.75	22.46	22.55	43,474	-0.37(-1.61%)
Sep 18, 2006	23.07	23.19	22.82	22.92	41,083	+0.12(+0.52%)
Sep 15, 2006	23.05	23.19	22.74	22.80	102,383	-0.11(-0.46%)
Sep 14, 2006	22.74	22.93	22.73	22.91	33,475	+0.23(+1.03%)
Sep 13, 2006	22.73	22.78	22.67	22.67	8,260	-0.10(-0.44%)
Sep 12, 2006	22.20	22.87	22.20	22.77	31,301	+0.75(+3.38%)
Sep 11, 2006	22.11	22.11	22.03	22.03	7,825	+0.46(+2.11%)
Sep 08, 2006	21.51	21.57	21.40	21.57	14,346	+0.00(+0.00%)
Sep 07, 2006	21.43	21.76	21.43	21.57	5,216	+0.00(+0.02%)
Sep 06, 2006	21.98	21.98	21.57	21.57	19,998	-0.63(-2.86%)
Sep 05, 2006	21.89	22.22	21.89	22.20	10,651	+0.38(+1.75%)
Sep 01, 2006	21.85	21.98	21.79	21.82	116,729	-0.36(-1.62%)
Aug 31, 2006	22.19	22.24	22.05	22.18	1,521	+0.28(+1.28%)
Aug 30, 2006	21.87	21.91	21.87	21.90	1,086	+0.17(+0.76%)
Aug 29, 2006	21.53	21.73	21.35	21.73	11,955	+0.36(+1.70%)
Aug 28, 2006	21.33	21.37	21.33	21.37	3,912	+0.27(+1.26%)
Aug 25, 2006	21.03	21.12	21.03	21.10	2,391	-0.04(-0.20%)
Aug 24, 2006	20.99	21.14	20.90	21.14	3,043	+0.20(+0.94%)
Aug 23, 2006	21.17	21.17	20.87	20.95	6,738	-0.07(-0.34%)
Aug 22, 2006	21.16	21.30	21.02	21.02	16,737	+0.06(+0.28%)
Aug 21, 2006	21.07	21.07	20.84	20.96	41,735	-0.53(-2.46%)
Aug 18, 2006	21.11	21.54	21.02	21.49	13,042	+0.05(+0.24%)
Aug 17, 2006	21.48	21.71	21.40	21.44	266,065	+0.06(+0.28%)
Aug 16, 2006	20.66	21.44	20.66	21.38	1,160,125	+0.80(+3.89%)
Aug 15, 2006	20.37	20.59	20.37	20.58	63,690	+0.73(+3.66%)
Aug 14, 2006	19.92	19.98	19.85	19.85	8,912	+0.30(+1.55%)
Aug 11, 2006	20.01	20.01	19.55	19.55	45,213	-0.68(-3.34%)
Aug 10, 2006	20.13	20.32	20.13	20.22	16,520	+0.21(+1.06%)
Aug 09, 2006	20.39	20.44	20.01	20.01	13,042	+0.07(+0.35%)
Aug 08, 2006	20.12	20.18	19.94	19.94	8,477	+0.06(+0.32%)
Aug 07, 2006	19.97	19.97	19.88	19.88	6,521	-0.08(-0.39%)
Aug 04, 2006	20.44	20.53	19.78	19.96	56,517	-0.35(-1.70%)
Aug 03, 2006	19.93	20.30	19.93	20.30	8,694	+0.39(+1.94%)
Aug 02, 2006	19.89	20.08	19.89	19.91	205,635	+0.12(+0.60%)
Aug 01, 2006	19.97	19.97	19.63	19.80	223,460	-0.44(-2.16%)
Jul 31, 2006	20.24	20.31	20.23	20.23	13,042	+0.17(+0.85%)
Jul 28, 2006	19.67	20.09	19.67	20.06	60,429	+0.53(+2.71%)
Jul 27, 2006	19.68	19.68	19.46	19.53	714,508	+0.08(+0.43%)
Jul 26, 2006	19.05	19.63	19.05	19.45	286,716	+0.21(+1.08%)
Jul 25, 2006	19.05	19.33	19.05	19.24	45,431	+0.31(+1.63%)
Jul 24, 2006	18.75	19.08	18.75	18.94	14,998	+0.44(+2.39%)
Jul 21, 2006	18.81	18.85	18.49	18.49	4,782	-1.15(-5.83%)
Jul 20, 2006	20.26	20.26	19.63	19.64	47,387	-0.55(-2.71%)
Jul 19, 2006	20.11	20.40	20.00	20.19	53,908	+0.27(+1.34%)
Jul 18, 2006	19.87	19.98	19.67	19.92	7,608	-0.04(-0.21%)
Jul 17, 2006	19.96	19.96	19.96	19.96	217	-0.03(-0.14%)
Jul 14, 2006	20.03	20.03	19.77	19.99	10,868	-0.01(-0.07%)
Jul 13, 2006	19.92	20.43	19.92	20.00	23,476	-0.21(-1.05%)
Jul 12, 2006	20.66	20.66	20.21	20.21	2,391	-0.58(-2.79%)
Jul 11, 2006	20.33	20.79	20.26	20.79	439,095	+0.46(+2.29%)
Jul 10, 2006	20.98	20.98	20.30	20.33	26,954	-0.44(-2.13%)
Jul 07, 2006	20.77	20.93	20.77	20.77	3,043	-0.46(-2.19%)
Jul 06, 2006	21.32	21.32	21.24	21.24	434	-0.12(-0.58%)
Jul 05, 2006	21.39	21.46	21.32	21.36	29,780	-0.47(-2.17%)
Jul 03, 2006	21.70	21.83	21.70	21.83	43,909	+0.29(+1.37%)
Jun 30, 2006	21.38	21.55	21.35	21.54	174,986	+0.36(+1.69%)
Jun 29, 2006	21.00	21.18	20.97	21.18	618,211	+0.39(+1.88%)
Jun 28, 2006	20.70	20.81	20.50	20.79	460,180	-0.15(-0.70%)
Jun 27, 2006	21.04	21.07	20.94	20.94	8,477	-0.53(-2.49%)
Jun 26, 2006	21.49	21.49	21.47	21.47	8,260	+0.13(+0.60%)
Jun 23, 2006	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
Jun 22, 2006	21.53	21.53	21.34	21.34	51,735	-0.49(-2.23%)
Jun 21, 2006	21.64	21.83	21.64	21.83	21,737	+0.58(+2.75%)
Jun 20, 2006	21.15	21.52	21.15	21.24	49,343	-0.17(-0.77%)
Jun 19, 2006	21.55	21.72	21.41	21.41	28,910	-0.36(-1.65%)
Jun 16, 2006	21.58	21.78	21.58	21.77	26,954	-0.10(-0.46%)
Jun 15, 2006	21.27	21.87	21.27	21.87	50,430	+0.90(+4.28%)
Jun 14, 2006	21.06	21.23	20.83	20.97	395,838	+0.06(+0.26%)
Jun 13, 2006	21.16	21.35	20.80	20.92	324,756	-0.12(-0.55%)
Jun 12, 2006	21.45	21.64	20.99	21.03	371,926	-0.66(-3.05%)
Jun 09, 2006	21.99	22.17	21.70	21.70	20,433	-0.02(-0.08%)
Jun 08, 2006	21.60	21.76	21.16	21.71	280,847	-0.13(-0.61%)
Jun 07, 2006	22.27	22.27	21.85	21.85	18,042	-0.44(-1.98%)
Jun 06, 2006	22.44	22.44	22.29	22.29	9,564	-0.29(-1.28%)
Jun 05, 2006	23.20	23.20	22.58	22.58	30,432	-0.71(-3.06%)
Jun 02, 2006	23.37	23.40	23.18	23.29	15,868	-0.06(-0.28%)
Jun 01, 2006	22.89	23.38	22.89	23.36	9,129	+0.58(+2.52%)
May 31, 2006	22.54	22.81	22.53	22.78	357,362	+0.34(+1.50%)
May 30, 2006	22.76	22.76	22.45	22.45	8,694	-0.56(-2.42%)
May 26, 2006	22.92	23.10	22.90	23.00	188,463	+0.13(+0.56%)
May 25, 2006	22.68	22.96	22.68	22.87	628,210	+0.01(+0.06%)
May 24, 2006	22.92	22.98	22.77	22.86	433,443	+0.14(+0.61%)
May 23, 2006	23.27	23.37	22.70	22.72	438,443	-0.24(-1.06%)
May 22, 2006	23.24	23.24	22.67	22.96	192,593	-0.67(-2.82%)
May 19, 2006	23.39	23.66	23.36	23.63	48,257	+0.50(+2.15%)
May 18, 2006	23.33	23.41	23.14	23.14	22,824	-0.37(-1.59%)
May 17, 2006	23.90	23.96	23.51	23.51	10,868	-0.42(-1.77%)
May 16, 2006	24.01	24.01	23.92	23.93	8,912	-0.07(-0.31%)
May 15, 2006	24.15	24.15	23.71	24.00	7,825	-0.32(-1.32%)
May 12, 2006	24.50	24.58	24.33	24.33	19,781	-0.17(-0.71%)
May 11, 2006	24.82	24.82	24.49	24.50	33,910	-0.70(-2.79%)
May 10, 2006	25.16	25.22	25.16	25.21	50,213	-0.63(-2.46%)
May 09, 2006	25.94	25.94	25.84	25.84	9,999	-0.21(-0.81%)
May 08, 2006	26.11	26.11	26.05	26.05	652	-0.03(-0.11%)
May 05, 2006	26.04	26.08	25.91	26.08	10,868	+0.10(+0.37%)
May 04, 2006	25.81	25.98	25.81	25.98	2,391	+0.38(+1.49%)
May 03, 2006	25.39	25.60	25.39	25.60	9,999	+0.14(+0.56%)
May 02, 2006	25.45	25.57	25.45	25.46	16,737	+0.08(+0.31%)
May 01, 2006	25.48	25.58	25.38	25.38	13,694	-0.11(-0.43%)
Apr 28, 2006	25.50	25.50	25.45	25.49	220,417	-0.04(-0.14%)
Apr 27, 2006	24.98	25.53	24.98	25.53	179,985	+0.36(+1.43%)
Apr 26, 2006	25.44	25.44	25.12	25.17	421,705	-0.14(-0.55%)
Apr 25, 2006	25.43	25.43	25.31	25.31	44,344	+0.02(+0.07%)
Apr 24, 2006	24.92	25.29	24.86	25.29	413,228	+0.17(+0.66%)
Apr 21, 2006	25.83	25.83	25.00	25.12	121,077	-0.67(-2.60%)
Apr 20, 2006	26.24	26.24	25.79	25.79	127,815	-0.23(-0.87%)
Apr 19, 2006	25.71	26.02	25.71	26.02	10,433	+0.36(+1.40%)
Apr 18, 2006	25.20	25.66	25.20	25.66	74,559	+0.69(+2.78%)
Apr 17, 2006	25.49	25.49	24.95	24.97	9,347	-0.25(-0.99%)
Apr 13, 2006	25.21	25.21	25.21	25.21	217	+0.08(+0.31%)
Apr 12, 2006	25.12	25.20	25.08	25.14	193,462	+0.20(+0.81%)
Apr 11, 2006	25.39	25.39	24.87	24.93	46,300	-0.32(-1.27%)
Apr 10, 2006	25.41	25.41	25.26	25.26	10,651	-0.33(-1.28%)
Apr 07, 2006	25.65	25.65	25.53	25.58	42,387	-0.42(-1.61%)
Apr 06, 2006	26.00	26.07	26.00	26.00	1,260,986	+0.36(+1.42%)
Apr 05, 2006	25.21	25.67	25.21	25.64	61,951	+0.57(+2.26%)
Apr 04, 2006	25.07	25.07	25.07	25.07	1,086	-0.17(-0.69%)
Apr 03, 2006	24.91	25.42	24.89	25.25	80,863	+0.37(+1.50%)
Mar 31, 2006	24.90	24.90	24.86	24.87	1,521	-0.09(-0.35%)
Mar 30, 2006	24.96	24.96	24.96	24.96	0	+0.00(+0.00%)
Mar 29, 2006	24.38	25.05	24.38	24.96	110,860	+0.69(+2.86%)
Mar 28, 2006	24.64	24.68	24.22	24.27	333,017	-0.38(-1.55%)
Mar 27, 2006	24.67	24.67	24.63	24.65	5,434	+0.10(+0.41%)
Mar 24, 2006	24.41	24.55	24.30	24.55	554,738	+0.21(+0.85%)
Mar 23, 2006	24.33	24.51	24.24	24.34	127,598	+0.16(+0.65%)
Mar 22, 2006	23.98	24.18	23.98	24.18	1,521	+0.03(+0.13%)
Mar 21, 2006	24.30	24.69	24.15	24.15	117,381	+0.12(+0.52%)
Mar 20, 2006	24.07	24.19	23.94	24.03	12,172	+0.09(+0.37%)
Mar 17, 2006	23.78	24.05	23.74	23.94	7,173	-0.00(-0.02%)
Mar 16, 2006	24.38	24.52	23.94	23.94	219,982	-0.57(-2.35%)
Mar 15, 2006	24.39	24.52	24.34	24.52	4,130	+0.28(+1.14%)
Mar 14, 2006	23.83	24.28	23.83	24.24	185,854	+0.40(+1.68%)
Mar 13, 2006	23.89	23.89	23.84	23.84	652	-0.10(-0.41%)
Mar 10, 2006	23.95	24.23	23.85	23.94	41,953	-0.18(-0.76%)
Mar 09, 2006	24.68	24.68	24.12	24.12	7,390	-0.29(-1.21%)
Mar 08, 2006	24.35	24.50	24.12	24.42	1,521	+0.01(+0.06%)
Mar 07, 2006	24.73	24.73	24.29	24.40	304,323	-0.46(-1.87%)
Mar 06, 2006	25.17	25.27	24.85	24.87	133,032	-0.46(-1.80%)
Mar 03, 2006	25.42	25.68	25.30	25.32	842,541	-0.24(-0.95%)
Mar 02, 2006	25.63	25.63	25.33	25.57	31,736	+0.09(+0.34%)
Mar 01, 2006	24.80	25.53	24.80	25.48	95,209	+0.99(+4.06%)
Feb 28, 2006	24.67	24.59	24.42	24.49	174,551	-0.18(-0.75%)
Feb 27, 2006	24.60	24.70	24.60	24.67	50,430	+0.25(+1.04%)
Feb 24, 2006	24.38	24.53	24.38	24.42	354,971	+0.17(+0.72%)
Feb 23, 2006	24.56	24.60	24.20	24.24	68,472	-0.37(-1.50%)
Feb 22, 2006	24.13	24.69	24.03	24.61	256,283	+0.29(+1.19%)
Feb 21, 2006	24.72	24.72	24.32	24.32	299,106	-0.56(-2.24%)
Feb 17, 2006	25.14	25.16	24.88	24.88	216,721	-0.32(-1.26%)
Feb 16, 2006	24.99	25.20	24.99	25.20	31,736	+0.66(+2.70%)
Feb 15, 2006	24.57	24.57	24.53	24.53	652	-0.10(-0.39%)
Feb 14, 2006	24.32	24.67	24.31	24.63	259,544	-0.06(-0.24%)
Feb 13, 2006	24.69	24.69	24.69	24.69	163,030	-0.14(-0.57%)
Feb 10, 2006	24.84	24.84	24.43	24.83	830,151	-0.17(-0.66%)
Feb 09, 2006	25.40	25.44	25.00	25.00	178,464	-0.15(-0.59%)
Feb 08, 2006	24.89	25.15	24.84	25.15	517,132	+0.47(+1.90%)
Feb 07, 2006	24.69	24.69	24.52	24.68	499,960	+0.10(+0.41%)