S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.50	13.68	13.44	13.48	18,850	-0.04(-0.31%)
Oct 30, 2008	13.46	13.53	13.32	13.53	1,738	+0.61(+4.74%)
Oct 29, 2008	13.00	13.00	12.91	12.91	8,694	+0.30(+2.34%)
Oct 28, 2008	12.24	12.62	11.85	12.62	25,615	+0.59(+4.92%)
Oct 27, 2008	11.50	12.07	11.50	12.03	41,857	+0.17(+1.47%)
Oct 24, 2008	11.38	12.12	11.38	11.85	151,348	+0.13(+1.15%)
Oct 23, 2008	12.11	12.15	11.37	11.72	248,625	-0.52(-4.28%)
Oct 22, 2008	12.72	12.72	12.16	12.24	8,084	-0.51(-4.00%)
Oct 21, 2008	12.97	13.15	12.75	12.75	16,863	-0.56(-4.22%)
Oct 20, 2008	13.03	13.31	13.03	13.31	16,303	+0.11(+0.80%)
Oct 17, 2008	13.07	13.25	13.07	13.21	55,269	+0.37(+2.90%)
Oct 16, 2008	12.53	12.84	11.96	12.84	24,045	+0.29(+2.32%)
Oct 15, 2008	13.51	13.51	12.55	12.55	15,316	-1.39(-9.96%)
Oct 14, 2008	15.19	15.19	13.80	13.93	9,636	-0.29(-2.05%)
Oct 13, 2008	14.27	14.27	13.51	14.22	5,034	+1.13(+8.64%)
Oct 10, 2008	12.56	13.50	10.83	13.09	127,748	-0.13(-1.00%)
Oct 09, 2008	13.85	13.89	13.05	13.23	6,603	-0.18(-1.37%)
Oct 08, 2008	13.93	14.39	13.24	13.41	51,835	-0.06(-0.48%)
Oct 07, 2008	14.56	14.56	13.47	13.47	17,024	-0.93(-6.45%)
Oct 06, 2008	14.51	14.51	13.71	14.40	36,044	-0.51(-3.42%)
Oct 03, 2008	15.51	15.70	14.91	14.91	23,739	-0.23(-1.55%)
Oct 02, 2008	15.71	15.72	15.14	15.15	575,947	-0.68(-4.30%)
Oct 01, 2008	15.89	16.00	15.73	15.83	38,201	-0.06(-0.38%)
Sep 30, 2008	17.02	17.02	15.50	15.89	53,976	+0.34(+2.19%)
Sep 29, 2008	17.05	17.05	15.48	15.55	50,930	-1.34(-7.93%)
Sep 26, 2008	16.50	16.89	16.40	16.89	0	+0.08(+0.49%)
Sep 25, 2008	16.46	17.05	16.46	16.81	24,345	+0.27(+1.64%)
Sep 24, 2008	16.53	16.69	16.44	16.53	25,730	+0.08(+0.50%)
Sep 23, 2008	16.79	16.85	16.35	16.45	14,135	-0.28(-1.65%)
Sep 22, 2008	18.51	18.51	16.71	16.73	118,034	-0.97(-5.46%)
Sep 19, 2008	17.63	17.84	17.52	17.69	0	+0.58(+3.36%)
Sep 18, 2008	16.60	17.27	16.03	17.12	54,778	+0.96(+5.95%)
Sep 17, 2008	16.34	16.79	16.09	16.16	34,403	-0.48(-2.88%)
Sep 16, 2008	16.11	16.74	16.11	16.63	47,324	-0.06(-0.36%)
Sep 15, 2008	16.86	17.11	16.68	16.69	42,516	-0.58(-3.33%)
Sep 12, 2008	16.89	17.34	16.89	17.27	28,554	+0.14(+0.83%)
Sep 11, 2008	16.86	17.23	16.79	17.13	18,078	-0.06(-0.37%)
Sep 10, 2008	17.18	17.32	17.18	17.19	22,046	+0.20(+1.19%)
Sep 09, 2008	17.88	17.88	16.97	16.99	27,310	-0.76(-4.28%)
Sep 08, 2008	18.39	18.62	17.38	17.75	340,175	-0.17(-0.94%)
Sep 05, 2008	17.44	17.92	17.44	17.92	0	+0.29(+1.67%)
Sep 04, 2008	18.12	18.12	17.60	17.62	53,615	-0.57(-3.11%)
Sep 03, 2008	18.75	18.76	18.10	18.19	34,682	-0.76(-4.03%)
Sep 02, 2008	19.49	19.53	18.95	18.95	5,590	-0.36(-1.85%)
Aug 29, 2008	19.47	19.47	19.22	19.31	923	-0.39(-1.98%)
Aug 28, 2008	19.55	19.71	19.55	19.70	4,817	+0.26(+1.35%)
Aug 27, 2008	19.09	19.51	19.09	19.44	3,001	+0.35(+1.83%)
Aug 26, 2008	19.16	19.26	19.09	19.09	11,303	-0.37(-1.88%)
Aug 25, 2008	19.65	19.65	19.44	19.46	11,877	-0.18(-0.90%)
Aug 22, 2008	19.61	19.68	19.60	19.63	72,383	+0.20(+1.04%)
Aug 21, 2008	19.43	19.47	19.23	19.43	7,716	+0.00(+0.00%)
Aug 20, 2008	19.53	19.55	19.43	19.43	6,312	-0.06(-0.31%)
Aug 19, 2008	19.82	19.82	19.49	19.49	19,528	-0.47(-2.37%)
Aug 18, 2008	20.14	20.14	19.73	19.97	8,025	-0.25(-1.23%)
Aug 15, 2008	20.42	20.42	20.16	20.21	0	+0.05(+0.26%)
Aug 14, 2008	19.74	20.21	19.74	20.16	10,781	+0.27(+1.38%)
Aug 13, 2008	19.96	20.01	19.80	19.89	38,064	+0.12(+0.63%)
Aug 12, 2008	19.90	19.93	19.76	19.76	31,108	-0.10(-0.51%)
Aug 11, 2008	19.51	20.00	19.40	19.86	65,588	+0.41(+2.10%)
Aug 08, 2008	19.29	19.53	19.29	19.45	250,684	+0.34(+1.76%)
Aug 07, 2008	18.77	19.46	18.77	19.12	23,439	+0.20(+1.07%)
Aug 06, 2008	18.71	18.92	18.71	18.92	869	+0.44(+2.39%)
Aug 05, 2008	18.24	18.54	18.24	18.48	30,323	+0.45(+2.48%)
Aug 04, 2008	18.12	18.17	18.03	18.03	31,330	-0.05(-0.28%)