S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.23	20.38	19.14	19.35	640,123	-0.70(-3.51%)
Jan 28, 2010	20.66	20.66	19.70	20.06	516,763	-0.63(-3.05%)
Jan 27, 2010	20.38	20.77	20.24	20.69	367,472	+0.28(+1.35%)
Jan 26, 2010	20.47	20.66	20.29	20.41	118,820	-0.14(-0.69%)
Jan 25, 2010	20.47	20.70	20.35	20.55	386,677	+0.20(+0.99%)
Jan 22, 2010	21.16	21.16	20.23	20.35	661,871	-0.91(-4.26%)
Jan 21, 2010	21.28	21.58	21.02	21.26	340,522	+0.02(+0.09%)
Jan 20, 2010	21.07	21.24	20.92	21.24	389,179	+0.15(+0.70%)
Jan 19, 2010	20.89	21.48	20.87	21.09	266,487	+0.28(+1.35%)
Jan 15, 2010	21.48	20.81	20.81	20.81	642,992	-0.64(-3.00%)
Jan 14, 2010	21.51	21.53	21.24	21.46	175,351	-0.11(-0.51%)
Jan 13, 2010	21.43	21.59	20.89	21.57	283,977	+0.25(+1.17%)
Jan 12, 2010	21.85	21.85	21.14	21.32	930,639	-0.73(-3.32%)
Jan 11, 2010	22.30	22.31	21.90	22.05	388,788	-0.15(-0.68%)
Jan 08, 2010	21.91	22.20	21.87	22.20	390,710	+0.29(+1.34%)
Jan 07, 2010	22.10	22.10	21.74	21.91	879,134	-0.21(-0.94%)
Jan 06, 2010	22.15	22.21	21.99	22.11	567,459	+0.01(+0.04%)
Jan 05, 2010	22.06	22.28	21.93	22.10	336,527	+0.05(+0.21%)
Jan 04, 2010	22.17	22.28	21.89	22.06	598,802	+0.16(+0.74%)
Dec 31, 2009	22.02	21.90	21.90	21.90	247,371	-0.06(-0.27%)
Dec 30, 2009	21.68	21.97	21.62	21.96	97,050	+0.31(+1.45%)
Dec 29, 2009	21.66	21.69	21.48	21.64	255,812	-0.05(-0.23%)
Dec 28, 2009	22.01	22.04	21.59	21.70	243,441	-0.22(-0.99%)
Dec 24, 2009	21.64	21.91	21.64	21.91	74,046	+0.26(+1.21%)
Dec 23, 2009	21.71	21.71	21.48	21.65	524,777	+0.09(+0.41%)
Dec 22, 2009	21.45	21.58	21.41	21.56	201,333	+0.20(+0.95%)
Dec 21, 2009	20.95	21.36	20.95	21.36	213,056	+0.54(+2.61%)
Dec 18, 2009	20.77	20.85	20.56	20.82	142,284	+0.22(+1.05%)
Dec 17, 2009	20.92	21.01	20.60	20.60	139,156	-0.34(-1.60%)
Dec 16, 2009	20.79	21.12	20.79	20.94	112,962	+0.41(+1.99%)
Dec 15, 2009	20.63	20.76	20.48	20.53	52,428	-0.11(-0.51%)
Dec 14, 2009	20.60	20.64	20.57	20.63	111,260	+0.29(+1.42%)
Dec 11, 2009	20.52	20.56	20.23	20.34	231,716	-0.15(-0.72%)
Dec 10, 2009	20.66	20.77	20.47	20.49	125,446	-0.07(-0.36%)
Dec 09, 2009	20.43	20.61	20.32	20.56	106,424	+0.14(+0.68%)
Dec 08, 2009	20.47	20.63	20.23	20.43	143,138	-0.10(-0.47%)
Dec 07, 2009	20.43	20.70	20.38	20.52	130,272	+0.22(+1.09%)
Dec 04, 2009	20.38	20.50	19.90	20.30	170,214	+0.29(+1.47%)
Dec 03, 2009	19.91	20.26	19.91	20.01	153,172	+0.23(+1.15%)
Dec 02, 2009	19.63	19.99	19.61	19.78	190,860	+0.26(+1.36%)
Dec 01, 2009	19.09	19.56	19.09	19.51	193,110	+0.68(+3.62%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)