S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)