S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.98	33.98	33.04	33.11	124,671	-1.04(-3.04%)
Jul 30, 2014	34.12	34.24	33.87	34.15	136,518	+0.30(+0.90%)
Jul 29, 2014	33.81	34.14	33.81	33.84	984,897	+0.16(+0.47%)
Jul 28, 2014	33.55	33.76	33.14	33.69	346,055	+0.16(+0.48%)
Jul 25, 2014	34.35	34.36	33.48	33.52	1,061,253	-1.08(-3.11%)
Jul 24, 2014	34.63	34.84	34.51	34.60	74,145	-0.07(-0.19%)
Jul 23, 2014	36.03	36.03	34.64	34.67	146,943	-1.41(-3.90%)
Jul 22, 2014	36.03	36.14	35.82	36.07	28,309	+0.28(+0.80%)
Jul 21, 2014	35.50	35.86	35.42	35.79	84,189	+0.25(+0.69%)
Jul 18, 2014	34.89	35.59	34.89	35.54	310,701	+0.66(+1.89%)
Jul 17, 2014	35.49	35.49	34.82	34.88	91,074	-0.71(-1.99%)
Jul 16, 2014	35.59	35.67	35.36	35.59	184,496	+0.30(+0.85%)
Jul 15, 2014	35.59	35.66	34.99	35.29	132,840	-0.26(-0.73%)
Jul 14, 2014	35.68	35.71	35.42	35.55	160,945	+0.15(+0.43%)
Jul 11, 2014	35.38	35.46	35.30	35.40	118,336	+0.09(+0.24%)
Jul 10, 2014	35.00	35.61	34.72	35.31	142,578	-0.28(-0.77%)
Jul 09, 2014	35.57	35.64	35.29	35.59	295,486	+0.14(+0.40%)
Jul 08, 2014	35.78	35.85	35.07	35.45	139,098	-0.40(-1.11%)
Jul 07, 2014	36.42	36.42	35.82	35.85	202,678	-0.51(-1.41%)
Jul 03, 2014	36.25	36.36	36.36	36.36	1,272,349	+0.33(+0.92%)
Jul 02, 2014	36.21	36.28	35.95	36.03	375,155	-0.13(-0.37%)
Jul 01, 2014	35.77	36.38	35.77	36.16	487,893	+0.50(+1.41%)
Jun 30, 2014	35.39	35.75	35.33	35.66	140,626	+0.28(+0.81%)
Jun 27, 2014	35.10	35.39	35.10	35.37	45,141	+0.11(+0.32%)
Jun 26, 2014	35.57	35.57	34.99	35.26	197,395	-0.21(-0.60%)
Jun 25, 2014	35.25	35.53	34.94	35.47	371,344	+0.17(+0.48%)
Jun 24, 2014	35.87	36.11	35.23	35.30	980,684	-0.60(-1.67%)
Jun 23, 2014	36.10	36.10	35.85	35.90	48,688	-0.15(-0.42%)
Jun 20, 2014	35.96	36.05	35.88	36.05	82,536	+0.12(+0.34%)
Jun 19, 2014	36.16	36.20	35.65	35.93	351,357	-0.18(-0.49%)
Jun 18, 2014	36.27	36.37	35.80	36.10	316,982	-0.23(-0.64%)
Jun 17, 2014	35.87	36.50	35.79	36.33	430,228	+0.47(+1.32%)
Jun 16, 2014	35.71	35.89	35.50	35.86	219,990	+0.28(+0.80%)
Jun 13, 2014	35.57	35.63	35.21	35.58	177,337	+0.25(+0.71%)
Jun 12, 2014	35.47	35.66	35.18	35.32	293,320	-0.15(-0.41%)
Jun 11, 2014	35.00	35.59	35.00	35.47	146,334	+0.53(+1.52%)
Jun 10, 2014	34.61	34.98	34.61	34.94	76,440	+0.77(+2.25%)
Jun 06, 2014	34.14	34.37	34.14	34.17	41,862	+0.14(+0.40%)
Jun 05, 2014	33.79	34.11	33.51	34.03	79,354	+0.27(+0.81%)
Jun 04, 2014	33.40	33.77	33.38	33.76	54,121	+0.47(+1.42%)
Jun 03, 2014	33.11	33.36	33.02	33.29	25,640	+0.17(+0.52%)
Jun 02, 2014	33.33	33.33	32.84	33.11	173,296	-0.04(-0.11%)
May 30, 2014	33.27	33.27	32.96	33.15	127,486	-0.02(-0.06%)
May 29, 2014	33.20	33.38	33.13	33.17	905,897	+0.09(+0.27%)
May 28, 2014	32.93	33.15	32.75	33.08	193,618	+0.17(+0.50%)
May 27, 2014	32.58	33.00	32.58	32.92	285,121	+0.49(+1.52%)
May 23, 2014	32.05	32.42	32.42	32.42	1,340,320	+0.38(+1.18%)
May 22, 2014	31.76	32.12	31.76	32.04	478,365	+0.40(+1.27%)
May 21, 2014	31.63	31.78	31.40	31.64	310,049	+0.15(+0.48%)
May 20, 2014	31.84	31.84	31.30	31.49	128,079	-0.45(-1.41%)
May 19, 2014	31.36	32.03	31.36	31.94	599,711	+0.58(+1.86%)
May 16, 2014	31.08	31.36	30.94	31.36	129,118	+0.22(+0.72%)
May 15, 2014	31.39	31.46	30.77	31.13	1,093,320	-0.35(-1.10%)
May 14, 2014	31.76	31.96	31.47	31.48	1,773,136	-0.51(-1.59%)
May 13, 2014	32.31	32.48	31.99	31.99	263,521	-0.33(-1.01%)
May 12, 2014	31.75	32.42	31.75	32.31	263,580	+0.78(+2.47%)
May 09, 2014	31.50	31.57	31.14	31.54	127,908	+0.03(+0.11%)
May 08, 2014	31.47	32.21	31.33	31.50	86,100	-0.02(-0.06%)
May 07, 2014	31.59	31.65	31.15	31.52	71,206	+0.01(+0.05%)
May 06, 2014	31.79	32.01	31.51	31.51	61,446	-0.34(-1.06%)
May 05, 2014	31.66	31.97	31.39	31.84	120,038	+0.04(+0.12%)
May 02, 2014	31.84	32.05	31.72	31.81	22,544	+0.03(+0.10%)