S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.24	19.32	19.20	19.21	57,178	-0.07(-0.36%)
Mar 30, 2011	18.97	19.35	18.97	19.28	38,977	+0.40(+2.14%)
Mar 29, 2011	18.70	18.89	18.66	18.88	29,678	+0.19(+1.01%)
Mar 28, 2011	18.82	18.82	18.69	18.69	28,689	-0.09(-0.49%)
Mar 25, 2011	18.69	18.92	18.68	18.78	102,286	+0.08(+0.42%)
Mar 24, 2011	18.60	18.71	18.49	18.71	35,636	+0.21(+1.11%)
Mar 23, 2011	18.44	18.54	18.34	18.50	41,818	-0.00(-0.02%)
Mar 22, 2011	18.52	18.62	18.46	18.50	228,511	-0.01(-0.04%)
Mar 21, 2011	18.52	18.56	18.50	18.51	222,032	+0.11(+0.60%)
Mar 18, 2011	18.55	18.55	18.33	18.40	81,479	+0.03(+0.18%)
Mar 17, 2011	18.48	18.48	18.32	18.37	25,879	+0.14(+0.78%)
Mar 16, 2011	18.45	18.52	18.16	18.23	56,285	-0.33(-1.79%)
Mar 15, 2011	18.49	18.62	18.48	18.56	62,835	-0.09(-0.46%)
Mar 14, 2011	18.74	18.79	18.60	18.64	42,654	-0.14(-0.74%)
Mar 11, 2011	18.65	18.84	18.65	18.78	35,126	+0.06(+0.31%)
Mar 10, 2011	18.75	18.83	18.69	18.73	29,279	-0.20(-1.08%)
Mar 09, 2011	18.81	18.97	18.81	18.93	53,663	+0.06(+0.30%)
Mar 08, 2011	18.70	18.92	18.57	18.87	53,195	+0.28(+1.52%)
Mar 07, 2011	18.95	18.95	18.46	18.59	79,933	-0.31(-1.63%)
Mar 04, 2011	19.07	19.07	18.81	18.90	31,589	-0.14(-0.75%)
Mar 03, 2011	18.88	19.05	18.88	19.04	26,081	+0.34(+1.82%)
Mar 02, 2011	18.59	18.73	18.59	18.70	47,982	+0.08(+0.42%)
Mar 01, 2011	18.96	18.96	18.45	18.62	94,847	-0.22(-1.17%)
Feb 28, 2011	18.75	18.91	18.74	18.85	44,176	+0.30(+1.64%)
Feb 25, 2011	18.41	18.55	18.31	18.54	40,461	+0.27(+1.50%)
Feb 24, 2011	18.49	18.49	18.19	18.27	130,130	-0.40(-2.13%)
Feb 23, 2011	18.93	18.93	18.59	18.66	136,080	-0.25(-1.34%)
Feb 22, 2011	19.10	19.15	18.88	18.92	29,870	-0.35(-1.80%)
Feb 18, 2011	19.32	19.36	19.25	19.26	43,550	-0.06(-0.31%)
Feb 17, 2011	19.31	19.35	19.26	19.32	156,778	+0.02(+0.13%)
Feb 16, 2011	19.22	19.34	19.22	19.30	33,794	+0.14(+0.71%)
Feb 15, 2011	19.07	19.17	18.65	19.16	99,345	+0.05(+0.24%)
Feb 14, 2011	19.06	19.12	19.03	19.12	86,480	+0.09(+0.50%)
Feb 11, 2011	18.92	19.07	18.92	19.03	88,688	+0.05(+0.26%)
Feb 10, 2011	18.91	19.05	18.89	18.98	23,052	-0.02(-0.09%)
Feb 09, 2011	18.94	19.02	18.91	18.99	55,993	+0.03(+0.17%)
Feb 08, 2011	19.07	19.07	18.92	18.96	156,868	-0.05(-0.29%)
Feb 07, 2011	19.14	19.16	18.99	19.02	36,351	-0.06(-0.30%)
Feb 04, 2011	19.14	19.14	18.96	19.07	246,134	+0.04(+0.18%)
Feb 03, 2011	18.98	19.04	18.73	19.04	92,317	+0.10(+0.52%)
Feb 02, 2011	19.02	19.03	18.92	18.94	39,434	-0.16(-0.82%)
Feb 01, 2011	19.03	19.15	19.00	19.10	34,187	+0.14(+0.72%)
Jan 31, 2011	18.88	19.01	18.84	18.96	22,295	+0.11(+0.56%)
Jan 28, 2011	19.26	19.26	18.84	18.85	77,869	-0.42(-2.19%)
Jan 27, 2011	19.27	19.31	19.19	19.28	21,995	-0.00(-0.02%)
Jan 26, 2011	19.21	19.35	19.19	19.28	24,852	+0.15(+0.77%)
Jan 25, 2011	19.00	19.13	18.94	19.13	69,868	+0.06(+0.32%)
Jan 24, 2011	18.96	19.10	18.91	19.07	125,427	+0.16(+0.87%)
Jan 21, 2011	19.15	19.15	18.86	18.91	89,446	-0.17(-0.90%)
Jan 20, 2011	19.13	19.15	19.03	19.08	62,457	-0.01(-0.06%)
Jan 19, 2011	19.55	19.55	19.06	19.09	58,271	-0.41(-2.12%)
Jan 18, 2011	19.39	19.52	19.39	19.51	118,494	+0.12(+0.63%)
Jan 14, 2011	19.32	19.38	19.23	19.38	54,105	+0.05(+0.25%)
Jan 13, 2011	19.26	19.37	19.26	19.33	76,003	-0.01(-0.04%)
Jan 12, 2011	19.45	19.45	19.28	19.34	168,565	+0.08(+0.43%)
Jan 11, 2011	19.35	19.35	19.25	19.26	41,476	+0.01(+0.04%)
Jan 10, 2011	19.16	19.27	19.06	19.25	72,639	+0.09(+0.45%)
Jan 07, 2011	19.10	19.19	18.95	19.16	117,416	+0.02(+0.11%)
Jan 06, 2011	19.15	19.18	19.03	19.14	42,086	+0.11(+0.56%)
Jan 05, 2011	18.81	19.06	18.81	19.04	66,465	+0.13(+0.69%)
Jan 04, 2011	19.09	19.09	18.83	18.91	51,319	-0.14(-0.75%)