S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.65	21.83	21.22	21.36	94,560	-0.23(-1.06%)
Aug 30, 2011	21.44	21.71	21.27	21.59	70,693	+0.05(+0.22%)
Aug 29, 2011	21.19	21.57	21.11	21.54	74,567	+0.86(+4.13%)
Aug 26, 2011	19.98	20.74	19.82	20.69	112,019	+0.40(+1.97%)
Aug 25, 2011	20.86	20.86	20.27	20.29	47,155	-0.45(-2.15%)
Aug 24, 2011	20.76	20.83	20.39	20.73	104,658	-0.09(-0.45%)
Aug 23, 2011	20.01	20.83	20.01	20.83	46,340	+1.21(+6.16%)
Aug 22, 2011	20.16	20.16	19.55	19.62	38,276	+0.07(+0.38%)
Aug 19, 2011	19.76	20.27	19.50	19.54	172,063	-0.35(-1.75%)
Aug 18, 2011	20.72	20.72	19.76	19.89	76,982	-1.39(-6.53%)
Aug 17, 2011	21.43	21.74	21.11	21.28	17,870	-0.14(-0.66%)
Aug 16, 2011	21.71	21.78	21.25	21.43	17,530	-0.57(-2.59%)
Aug 15, 2011	21.53	21.99	21.53	21.99	83,407	+0.61(+2.85%)
Aug 12, 2011	21.65	21.81	21.23	21.39	52,906	-0.05(-0.22%)
Aug 11, 2011	20.45	21.72	20.45	21.43	63,472	+1.15(+5.69%)
Aug 10, 2011	20.20	21.03	20.03	20.28	100,952	-0.44(-2.11%)
Aug 09, 2011	20.43	20.72	19.39	20.72	153,494	+0.84(+4.21%)
Aug 08, 2011	20.43	20.87	19.84	19.88	343,094	-1.34(-6.33%)
Aug 05, 2011	22.13	22.13	20.65	21.22	62,635	-0.69(-3.16%)
Aug 04, 2011	22.96	23.19	21.91	21.92	653,799	-1.61(-6.86%)
Aug 03, 2011	23.19	23.56	22.84	23.53	180,424	+0.33(+1.44%)
Aug 02, 2011	23.71	23.92	23.17	23.19	43,907	-0.67(-2.82%)