S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.16	20.29	19.80	20.16	357,697	-0.16(-0.80%)
Jul 29, 2010	21.01	21.01	20.10	20.32	179,150	-0.62(-2.98%)
Jul 28, 2010	21.25	21.40	20.84	20.94	199,061	-0.46(-2.14%)
Jul 27, 2010	21.64	21.71	21.34	21.40	209,404	-0.11(-0.49%)
Jul 26, 2010	21.17	21.53	20.98	21.50	251,486	+0.34(+1.59%)
Jul 23, 2010	20.80	21.19	20.76	21.17	199,106	+0.08(+0.39%)
Jul 22, 2010	20.76	21.14	20.64	21.08	112,286	+0.65(+3.16%)
Jul 21, 2010	21.06	21.06	20.41	20.44	103,331	-0.45(-2.15%)
Jul 20, 2010	20.46	20.93	20.14	20.89	499,772	-0.02(-0.11%)
Jul 19, 2010	20.53	20.91	20.45	20.91	112,581	+0.53(+2.61%)
Jul 16, 2010	20.38	20.84	20.35	20.38	93,324	-0.62(-2.95%)
Jul 15, 2010	20.94	21.04	20.59	21.00	102,272	-0.03(-0.13%)
Jul 14, 2010	21.17	21.39	20.89	21.02	90,931	+0.01(+0.07%)
Jul 13, 2010	20.88	21.10	20.70	21.01	222,193	+0.44(+2.16%)
Jul 12, 2010	20.48	20.75	20.39	20.57	104,251	+0.13(+0.66%)
Jul 09, 2010	20.43	20.43	20.11	20.43	71,439	+0.23(+1.12%)
Jul 08, 2010	20.33	20.41	19.90	20.21	215,003	+0.00(+0.02%)
Jul 07, 2010	19.42	20.23	19.38	20.20	153,669	+0.99(+5.14%)
Jul 06, 2010	19.61	19.68	19.02	19.21	212,647	+0.01(+0.05%)
Jul 02, 2010	19.20	19.47	18.94	19.20	118,346	-0.15(-0.79%)
Jul 01, 2010	19.32	19.52	18.79	19.36	293,771	-0.01(-0.05%)
Jun 30, 2010	19.65	19.91	19.28	19.37	291,983	-0.34(-1.73%)
Jun 29, 2010	20.14	20.18	19.56	19.71	105,172	-0.73(-3.57%)
Jun 25, 2010	20.44	20.52	20.09	20.44	55,261	+0.07(+0.34%)
Jun 24, 2010	20.81	20.81	20.34	20.37	54,243	-0.56(-2.69%)
Jun 23, 2010	20.82	21.13	20.56	20.93	237,020	+0.09(+0.44%)
Jun 22, 2010	21.34	21.61	20.79	20.84	260,467	-0.42(-1.96%)
Jun 21, 2010	21.79	21.81	21.12	21.25	177,907	-0.24(-1.10%)
Jun 18, 2010	21.49	21.69	21.41	21.49	115,757	-0.05(-0.25%)
Jun 17, 2010	21.67	21.67	21.20	21.54	156,688	+0.02(+0.11%)
Jun 16, 2010	21.17	21.66	21.10	21.52	410,926	+0.09(+0.43%)
Jun 15, 2010	20.59	21.48	20.59	21.43	249,219	+1.04(+5.08%)
Jun 14, 2010	20.60	20.83	20.39	20.39	216,698	+0.02(+0.09%)
Jun 11, 2010	19.79	20.39	19.79	20.37	263,102	+0.32(+1.61%)
Jun 10, 2010	19.83	20.08	19.72	20.05	411,981	+0.64(+3.30%)
Jun 09, 2010	19.78	20.30	19.36	19.41	778,535	-0.30(-1.54%)
Jun 08, 2010	19.79	19.86	19.22	19.72	518,323	-0.04(-0.21%)
Jun 07, 2010	20.60	20.71	19.69	19.76	759,017	-0.78(-3.81%)
Jun 04, 2010	20.54	21.31	20.45	20.54	267,279	-0.88(-4.09%)
Jun 03, 2010	21.27	21.50	21.07	21.42	574,736	+0.24(+1.11%)
Jun 02, 2010	20.62	21.18	20.54	21.18	236,818	+0.65(+3.19%)
Jun 01, 2010	20.81	21.22	20.53	20.53	905,893	-0.47(-2.24%)
May 28, 2010	21.00	21.38	20.77	21.00	590,361	-0.40(-1.85%)
May 27, 2010	20.94	21.41	20.90	21.39	277,150	+0.91(+4.46%)
May 26, 2010	20.65	21.06	20.43	20.48	756,463	+0.03(+0.16%)
May 25, 2010	19.83	20.47	19.52	20.45	1,092,571	+0.03(+0.16%)
May 24, 2010	20.60	20.93	20.42	20.42	877,942	-0.26(-1.27%)
May 21, 2010	20.00	21.06	19.87	20.68	1,048,205	+0.32(+1.56%)
May 20, 2010	20.19	20.80	20.14	20.36	1,387,341	-0.63(-2.99%)
May 19, 2010	20.79	21.23	20.50	20.99	2,049,389	+0.09(+0.42%)
May 18, 2010	21.79	21.80	20.76	20.90	2,145,049	-0.69(-3.18%)
May 17, 2010	21.31	21.59	20.85	21.59	1,570,484	+0.28(+1.32%)
May 14, 2010	21.31	21.66	20.87	21.31	588,623	-0.62(-2.85%)
May 13, 2010	22.31	22.56	21.83	21.93	697,478	-0.51(-2.27%)
May 12, 2010	21.98	22.46	21.96	22.44	286,166	+0.65(+2.96%)
May 11, 2010	22.15	22.19	21.78	21.79	1,296,800	-0.19(-0.88%)
May 10, 2010	21.72	21.99	21.61	21.99	857,981	+1.07(+5.11%)
May 07, 2010	21.12	21.38	20.13	20.92	1,455,157	+3.41(+19.45%)
May 06, 2010	21.79	23.50	0.0645	17.51	1,564,448	-4.42(-20.15%)
May 05, 2010	21.99	22.33	21.78	21.93	1,179,840	-0.22(-1.00%)
May 04, 2010	22.64	22.66	21.86	22.15	1,325,403	-0.82(-3.59%)