S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.34	21.47	20.86	21.02	117,942	-0.20(-0.96%)
Sep 29, 2010	21.05	21.35	21.05	21.22	106,190	+0.05(+0.24%)
Sep 28, 2010	20.88	21.17	20.64	21.17	120,549	+0.35(+1.67%)
Sep 27, 2010	20.89	20.99	20.70	20.82	320,959	-0.05(-0.22%)
Sep 24, 2010	20.30	20.90	20.30	20.87	120,635	+0.83(+4.16%)
Sep 23, 2010	19.77	20.37	19.72	20.03	155,161	+0.11(+0.56%)
Sep 22, 2010	20.19	20.20	19.78	19.92	369,626	-0.37(-1.83%)
Sep 21, 2010	20.14	20.46	20.14	20.29	292,451	+0.08(+0.41%)
Sep 20, 2010	20.14	20.25	19.97	20.21	269,680	+0.14(+0.69%)
Sep 17, 2010	20.07	20.23	20.00	20.07	66,703	+0.16(+0.78%)
Sep 15, 2010	19.77	19.95	19.64	19.92	43,982	-0.06(-0.28%)
Sep 14, 2010	19.60	20.08	19.38	19.97	300,184	+0.38(+1.96%)
Sep 13, 2010	19.14	19.63	19.14	19.59	79,062	+0.61(+3.24%)
Sep 10, 2010	19.24	19.27	18.74	18.97	42,226	-0.33(-1.72%)
Sep 09, 2010	19.56	19.58	19.29	19.31	66,073	-0.07(-0.36%)
Sep 08, 2010	19.34	19.43	19.07	19.38	262,980	+0.01(+0.07%)
Sep 07, 2010	19.68	19.69	19.32	19.36	78,328	-0.42(-2.15%)
Sep 03, 2010	19.59	19.83	19.44	19.79	146,437	+0.42(+2.17%)
Sep 02, 2010	19.05	19.40	19.01	19.37	110,842	+0.41(+2.17%)
Sep 01, 2010	18.84	19.15	18.74	18.95	100,335	+0.53(+2.86%)
Aug 31, 2010	18.43	18.88	18.35	18.43	433	-0.36(-1.89%)
Aug 30, 2010	19.12	19.18	18.74	18.78	140,355	-0.49(-2.56%)
Aug 27, 2010	19.28	19.29	18.42	19.28	194,196	+0.47(+2.48%)
Aug 26, 2010	19.07	19.19	18.74	18.81	68,135	-0.24(-1.28%)
Aug 25, 2010	18.76	19.12	18.63	19.06	182,818	+0.12(+0.63%)
Aug 24, 2010	18.95	19.06	18.66	18.94	253,205	-0.27(-1.39%)
Aug 23, 2010	19.55	19.59	19.19	19.20	98,670	-0.23(-1.19%)
Aug 20, 2010	19.27	19.56	19.25	19.44	195,103	+0.10(+0.50%)
Aug 19, 2010	19.46	19.62	19.22	19.34	221,316	-0.27(-1.37%)
Aug 18, 2010	19.44	19.68	19.32	19.61	218,874	+0.24(+1.24%)
Aug 17, 2010	19.31	19.58	19.20	19.37	77,544	+0.23(+1.21%)
Aug 16, 2010	18.89	19.25	18.84	19.14	324,358	+0.07(+0.36%)
Aug 13, 2010	19.07	19.38	19.07	19.07	136,146	-0.11(-0.55%)
Aug 12, 2010	18.96	19.33	18.79	19.17	359,139	-0.30(-1.56%)
Aug 11, 2010	19.83	19.83	19.32	19.48	325,826	-0.77(-3.81%)
Aug 10, 2010	20.37	20.37	20.08	20.25	178,999	-0.47(-2.25%)
Aug 09, 2010	20.75	20.78	20.47	20.71	48,852	+0.16(+0.76%)
Aug 06, 2010	20.56	20.75	20.34	20.56	106,345	+0.05(+0.25%)
Aug 05, 2010	20.41	20.65	20.41	20.51	68,000	+0.04(+0.18%)
Aug 04, 2010	20.40	20.50	20.11	20.47	279,303	+0.22(+1.09%)
Aug 03, 2010	20.41	20.44	20.17	20.25	45,210	-0.23(-1.11%)
Aug 02, 2010	20.50	20.59	20.18	20.47	465,907	+0.32(+1.58%)
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%)