S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	20.61	20.93	20.57	20.90	25,955	+0.75(+3.75%)
Jun 28, 2012	20.05	20.20	19.83	20.14	50,172	-0.11(-0.53%)
Jun 27, 2012	19.99	20.31	19.99	20.25	35,628	+0.36(+1.79%)
Jun 26, 2012	20.08	20.10	19.75	19.89	41,894	-0.13(-0.66%)
Jun 25, 2012	20.37	20.42	20.00	20.02	56,611	-0.76(-3.68%)
Jun 22, 2012	20.55	20.82	20.47	20.79	36,123	+0.41(+2.00%)
Jun 21, 2012	21.13	21.13	20.35	20.38	44,188	-0.84(-3.98%)
Jun 20, 2012	21.13	21.37	21.05	21.22	39,569	+0.11(+0.53%)
Jun 19, 2012	20.96	21.21	20.96	21.11	24,598	+0.26(+1.26%)
Jun 18, 2012	20.46	20.96	20.42	20.85	122,957	+0.27(+1.32%)
Jun 15, 2012	20.21	20.60	20.19	20.58	204,233	+0.41(+2.03%)
Jun 14, 2012	20.27	20.29	20.03	20.17	25,147	-0.18(-0.87%)
Jun 13, 2012	20.39	20.67	20.28	20.35	8,432	-0.26(-1.27%)
Jun 12, 2012	20.22	20.61	20.14	20.61	23,931	+0.60(+3.02%)
Jun 11, 2012	20.90	20.90	20.00	20.00	63,804	-0.58(-2.82%)
Jun 08, 2012	20.20	20.65	20.20	20.59	65,861	+0.27(+1.31%)
Jun 07, 2012	20.99	21.03	20.29	20.32	125,289	-0.36(-1.74%)
Jun 06, 2012	20.21	20.76	20.21	20.68	349,419	+0.67(+3.37%)
Jun 05, 2012	19.56	20.02	19.56	20.00	4,912	+0.52(+2.64%)
Jun 04, 2012	19.62	19.62	19.19	19.49	17,417	+0.04(+0.19%)
Jun 01, 2012	19.70	19.88	19.43	19.45	27,859	-0.88(-4.31%)
May 31, 2012	20.35	20.43	19.97	20.33	55,019	-0.07(-0.32%)
May 30, 2012	20.40	20.48	20.32	20.39	72,983	-0.43(-2.07%)
May 29, 2012	20.60	20.87	20.55	20.82	113,687	+0.45(+2.23%)
May 25, 2012	20.24	20.45	20.23	20.37	20,975	+0.23(+1.16%)
May 24, 2012	20.44	20.44	20.00	20.14	134,051	-0.24(-1.17%)
May 23, 2012	19.91	20.41	19.89	20.37	121,175	+0.15(+0.74%)
May 22, 2012	20.52	20.52	20.13	20.22	96,024	-0.28(-1.37%)
May 21, 2012	20.01	20.53	19.91	20.51	51,148	+0.57(+2.86%)
May 18, 2012	20.55	20.55	19.90	19.93	265,873	-0.56(-2.74%)
May 17, 2012	20.90	20.90	20.50	20.50	102,030	-0.37(-1.79%)
May 16, 2012	21.13	21.31	20.85	20.87	1,974,060	-0.17(-0.80%)
May 15, 2012	21.19	21.39	21.00	21.04	221,833	-0.11(-0.53%)
May 14, 2012	21.12	21.26	21.04	21.15	58,306	-0.27(-1.25%)
May 11, 2012	21.42	21.69	21.41	21.42	22,701	+0.13(+0.62%)
May 10, 2012	21.56	21.56	21.07	21.29	9,268	-0.16(-0.74%)
May 09, 2012	21.11	21.45	20.92	21.45	1,123,966	+0.03(+0.14%)
May 08, 2012	21.37	21.42	20.98	21.42	550,176	-0.12(-0.58%)
May 07, 2012	21.55	21.71	21.54	21.54	19,461	-0.11(-0.52%)
May 04, 2012	21.87	21.90	21.64	21.65	404,564	-0.37(-1.66%)
May 03, 2012	22.69	22.74	21.98	22.02	930,313	-0.73(-3.21%)
May 02, 2012	22.61	22.75	22.52	22.75	62,232	-0.05(-0.22%)
May 01, 2012	22.84	23.06	22.80	22.80	12,459	-0.01(-0.05%)
Apr 30, 2012	22.71	22.86	22.71	22.81	1,023,695	+0.03(+0.12%)
Apr 27, 2012	22.57	22.83	22.50	22.78	16,962	+0.15(+0.68%)
Apr 26, 2012	22.30	22.65	22.30	22.63	25,083	+0.31(+1.41%)
Apr 25, 2012	22.20	22.34	22.06	22.31	11,617	+0.50(+2.30%)
Apr 24, 2012	22.11	22.11	21.80	21.81	30,878	-0.15(-0.70%)
Apr 23, 2012	22.17	22.17	21.71	21.97	1,027,356	-0.42(-1.88%)
Apr 20, 2012	22.94	22.95	22.39	22.39	78,472	-0.78(-3.36%)
Apr 19, 2012	23.41	23.82	23.09	23.16	1,118,899	-0.17(-0.72%)
Apr 18, 2012	23.32	23.37	23.15	23.33	23,325	-0.21(-0.88%)
Apr 17, 2012	23.40	23.64	23.40	23.54	47,979	+0.55(+2.40%)
Apr 16, 2012	23.16	23.31	22.79	22.99	993,383	-0.05(-0.22%)
Apr 13, 2012	23.58	23.58	23.04	23.04	79,965	-0.62(-2.61%)
Apr 12, 2012	23.31	23.74	23.30	23.66	26,685	+0.56(+2.41%)
Apr 11, 2012	22.95	23.30	22.95	23.10	45,044	+0.45(+2.01%)
Apr 10, 2012	23.12	23.15	22.63	22.64	86,534	-0.31(-1.35%)
Apr 09, 2012	23.02	23.06	22.84	22.95	148,262	-0.47(-2.02%)
Apr 05, 2012	23.40	23.50	23.31	23.43	124,965	-0.10(-0.42%)
Apr 04, 2012	23.79	23.79	23.28	23.53	63,571	-0.51(-2.14%)
Apr 03, 2012	24.59	24.59	23.97	24.04	389,824	-0.46(-1.89%)