S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	26.93	27.53	26.93	27.41	69,533	+0.53(+1.96%)
Oct 30, 2013	27.30	27.30	26.78	26.89	195,184	-0.36(-1.32%)
Oct 29, 2013	27.03	27.28	27.03	27.25	86,542	+0.30(+1.13%)
Oct 28, 2013	26.91	26.96	26.79	26.94	144,558	+0.09(+0.32%)
Oct 25, 2013	26.94	27.12	26.82	26.86	48,403	+0.08(+0.28%)
Oct 24, 2013	26.77	26.97	26.71	26.78	1,153,365	-0.14(-0.53%)
Oct 23, 2013	27.52	27.52	26.81	26.92	2,046,078	-1.15(-4.11%)
Oct 22, 2013	28.19	28.19	27.78	28.08	175,953	-0.09(-0.32%)
Oct 21, 2013	28.09	28.28	27.88	28.17	41,542	+0.11(+0.41%)
Oct 18, 2013	27.87	28.05	27.69	28.05	597,834	+0.19(+0.68%)
Oct 17, 2013	27.73	27.88	27.51	27.86	49,065	+0.00(+0.00%)
Oct 16, 2013	27.79	27.90	27.71	27.86	911,221	+0.27(+0.98%)
Oct 15, 2013	27.88	27.96	27.52	27.59	117,511	-0.31(-1.12%)
Oct 14, 2013	27.42	27.93	27.38	27.91	260,216	+0.39(+1.41%)
Oct 11, 2013	27.36	27.61	27.28	27.52	124,046	+0.19(+0.69%)
Oct 10, 2013	26.99	27.40	26.99	27.33	76,695	+0.64(+2.38%)
Oct 09, 2013	26.59	26.80	26.37	26.69	591,703	-0.12(-0.44%)
Oct 08, 2013	27.45	27.49	26.65	26.81	626,006	-0.56(-2.06%)
Oct 07, 2013	27.39	27.55	27.37	27.38	6,003	-0.21(-0.77%)
Oct 04, 2013	27.60	27.69	27.58	27.59	170,655	+0.26(+0.96%)
Oct 03, 2013	27.45	27.45	26.94	27.33	1,153,325	-0.11(-0.42%)
Oct 02, 2013	27.39	27.54	27.27	27.44	15,336	-0.09(-0.31%)
Oct 01, 2013	27.44	27.62	27.31	27.53	72,421	+0.41(+1.52%)
Sep 27, 2013	27.12	27.17	27.05	27.11	63,103	-0.11(-0.42%)
Sep 26, 2013	27.33	27.47	27.15	27.23	124,817	-0.04(-0.16%)
Sep 25, 2013	27.10	27.46	27.10	27.27	9,901	-0.06(-0.21%)
Sep 24, 2013	27.08	27.48	27.08	27.33	14,000	+0.02(+0.07%)
Sep 23, 2013	27.52	27.52	27.21	27.31	17,539	-0.08(-0.29%)
Sep 20, 2013	27.59	27.69	27.36	27.39	20,752	-0.15(-0.55%)
Sep 19, 2013	27.71	27.71	27.46	27.54	595,178	-0.12(-0.43%)
Sep 18, 2013	27.56	27.67	27.35	27.66	16,082	+0.19(+0.71%)
Sep 17, 2013	27.33	27.48	27.26	27.47	7,422	+0.25(+0.91%)
Sep 16, 2013	27.35	27.39	27.22	27.22	18,013	+0.08(+0.28%)
Sep 13, 2013	27.13	27.15	26.88	27.14	70,673	+0.08(+0.30%)
Sep 12, 2013	27.09	27.32	27.06	27.06	30,391	-0.21(-0.78%)
Sep 11, 2013	27.29	27.43	27.11	27.28	1,095,947	-0.12(-0.45%)
Sep 10, 2013	27.12	27.41	27.12	27.40	14,231	+0.46(+1.71%)
Sep 09, 2013	26.80	27.04	26.80	26.94	82,729	+0.30(+1.14%)
Sep 06, 2013	26.94	26.94	26.33	26.64	64,558	-0.07(-0.25%)
Sep 05, 2013	26.57	26.77	26.57	26.70	33,397	+0.17(+0.64%)
Sep 04, 2013	26.14	26.57	26.14	26.53	19,246	+0.65(+2.53%)
Sep 03, 2013	26.18	26.32	25.79	25.88	38,722	+0.17(+0.66%)
Aug 30, 2013	26.11	26.11	25.70	25.71	61,773	-0.51(-1.94%)
Aug 29, 2013	25.92	26.32	25.92	26.21	11,417	+0.31(+1.19%)
Aug 28, 2013	25.62	26.04	25.62	25.91	1,231,994	+0.46(+1.83%)
Aug 27, 2013	25.90	25.90	25.42	25.44	228,884	-0.78(-2.97%)
Aug 26, 2013	26.15	26.38	26.13	26.22	461,323	+0.08(+0.31%)
Aug 23, 2013	26.18	26.18	25.97	26.14	129,196	+0.03(+0.11%)
Aug 22, 2013	26.03	26.22	26.03	26.11	127,678	+0.21(+0.81%)
Aug 21, 2013	25.93	26.11	25.75	25.90	176,359	-0.13(-0.49%)
Aug 20, 2013	25.81	26.12	25.81	26.03	45,398	+0.31(+1.20%)
Aug 19, 2013	25.94	26.12	25.72	25.72	46,041	-0.28(-1.07%)
Aug 16, 2013	25.80	26.13	25.80	26.00	43,275	+0.17(+0.67%)
Aug 15, 2013	26.12	26.12	25.80	25.83	678,470	-0.53(-2.02%)
Aug 14, 2013	26.44	26.61	26.25	26.36	20,951	-0.34(-1.26%)
Aug 13, 2013	26.53	26.72	26.29	26.69	238,172	+0.22(+0.84%)
Aug 12, 2013	25.89	26.50	25.65	26.47	20,062	+0.28(+1.07%)
Aug 09, 2013	26.24	26.33	26.13	26.19	23,080	-0.16(-0.59%)
Aug 08, 2013	26.50	26.50	26.22	26.35	56,494	+0.02(+0.07%)
Aug 07, 2013	26.56	26.56	26.19	26.33	1,059,680	-0.37(-1.40%)
Aug 06, 2013	26.90	26.90	26.64	26.70	27,684	-0.30(-1.13%)
Aug 05, 2013	26.86	27.01	26.86	27.01	3,423	+0.12(+0.46%)
Aug 02, 2013	27.03	27.03	26.84	26.88	13,229	-0.29(-1.07%)