SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.06	20.17	20.01	20.17	49,752	+0.10(+0.51%)
Nov 29, 2006	20.05	20.12	20.00	20.07	21,891	+0.09(+0.44%)
Nov 28, 2006	19.82	19.99	19.71	19.98	180,531	+0.14(+0.71%)
Nov 27, 2006	20.37	20.37	19.83	19.84	94,388	-0.59(-2.91%)
Nov 24, 2006	20.35	20.50	20.33	20.43	80,741	-0.06(-0.27%)
Nov 22, 2006	20.33	20.49	20.28	20.49	1,200,889	+0.23(+1.11%)
Nov 21, 2006	20.26	20.26	20.16	20.26	79,035	+0.07(+0.35%)
Nov 20, 2006	20.17	20.22	20.12	20.19	30,135	+0.01(+0.03%)
Nov 17, 2006	20.14	20.20	20.09	20.19	16,773	-0.09(-0.43%)
Nov 16, 2006	20.22	20.31	20.12	20.27	272,076	+0.09(+0.45%)
Nov 15, 2006	20.17	20.26	20.12	20.18	48,899	+0.02(+0.12%)
Nov 14, 2006	19.96	20.16	19.79	20.16	198,442	+0.28(+1.40%)
Nov 13, 2006	19.68	19.89	19.68	19.88	35,822	+0.27(+1.40%)
Nov 10, 2006	19.58	19.61	19.53	19.61	12,793	+0.01(+0.07%)
Nov 09, 2006	19.75	19.75	19.56	19.59	43,213	+0.08(+0.41%)
Nov 08, 2006	19.30	19.56	19.30	19.51	34,116	+0.05(+0.28%)
Nov 07, 2006	19.47	19.62	19.45	19.46	109,171	+0.07(+0.37%)
Nov 06, 2006	19.15	19.45	19.15	19.38	45,203	+0.28(+1.49%)
Nov 03, 2006	19.19	19.19	19.01	19.10	19,901	+0.03(+0.17%)
Nov 02, 2006	19.00	19.12	19.00	19.07	26,440	+0.02(+0.09%)
Nov 01, 2006	19.35	19.40	19.05	19.05	16,489	-0.31(-1.60%)
Oct 31, 2006	19.32	19.38	19.24	19.36	25,018	+0.12(+0.63%)
Oct 30, 2006	18.98	19.28	18.98	19.24	15,352	+0.19(+0.99%)
Oct 27, 2006	19.37	19.37	18.99	19.05	70,791	-0.32(-1.67%)
Oct 26, 2006	19.33	19.43	19.19	19.37	26,155	+0.13(+0.66%)
Oct 25, 2006	19.10	19.30	19.04	19.25	29,283	+0.19(+0.98%)
Oct 24, 2006	19.12	19.12	18.96	19.06	8,244	-0.04(-0.20%)
Oct 23, 2006	18.92	19.22	18.92	19.10	95,241	+0.11(+0.59%)
Oct 20, 2006	19.10	19.10	18.99	18.99	36,674	-0.02(-0.13%)
Oct 19, 2006	18.99	19.09	18.91	19.01	23,028	+0.01(+0.06%)
Oct 18, 2006	19.29	19.30	18.99	19.00	52,311	-0.21(-1.07%)
Oct 17, 2006	19.19	19.23	19.04	19.21	137,317	-0.25(-1.31%)
Oct 16, 2006	19.45	19.49	19.42	19.46	22,175	+0.06(+0.29%)
Oct 13, 2006	19.19	19.41	19.19	19.41	69,938	+0.19(+0.99%)
Oct 12, 2006	19.10	19.24	19.02	19.22	31,557	+0.27(+1.43%)
Oct 11, 2006	18.92	19.05	18.84	18.94	24,449	-0.02(-0.09%)
Oct 10, 2006	18.92	18.97	18.88	18.96	27,577	+0.00(+0.02%)
Oct 09, 2006	18.82	18.99	18.82	18.96	19,616	+0.14(+0.75%)
Oct 06, 2006	18.76	18.83	18.73	18.82	15,067	-0.04(-0.21%)
Oct 05, 2006	18.80	18.86	18.76	18.86	22,744	+0.01(+0.04%)
Oct 04, 2006	18.47	18.87	18.45	18.85	74,487	+0.37(+2.02%)
Oct 03, 2006	18.38	18.52	18.27	18.48	23,028	+0.04(+0.19%)
Oct 02, 2006	18.59	18.65	18.44	18.44	55,154	-0.14(-0.74%)
Sep 29, 2006	18.71	18.71	18.58	18.58	25,302	-0.11(-0.56%)
Sep 28, 2006	18.60	18.69	18.52	18.68	16,773	+0.11(+0.59%)
Sep 27, 2006	18.61	18.72	18.52	18.58	49,184	-0.04(-0.19%)
Sep 26, 2006	18.50	18.61	18.39	18.61	63,683	+0.12(+0.67%)
Sep 25, 2006	18.20	18.54	18.18	18.49	31,841	+0.33(+1.82%)
Sep 22, 2006	18.23	18.23	18.08	18.16	15,636	-0.11(-0.58%)
Sep 21, 2006	18.52	18.52	18.24	18.26	95,525	-0.20(-1.10%)
Sep 20, 2006	18.36	18.48	18.36	18.47	89,555	+0.33(+1.84%)
Sep 19, 2006	18.31	18.31	17.96	18.13	75,055	-0.14(-0.77%)
Sep 18, 2006	18.29	18.37	18.23	18.27	50,321	+0.02(+0.14%)
Sep 15, 2006	18.33	18.43	18.21	18.25	148,405	+0.04(+0.23%)
Sep 14, 2006	18.06	18.25	18.06	18.21	296,242	+0.03(+0.17%)
Sep 13, 2006	18.17	18.25	18.07	18.17	1,202,595	-0.00(-0.02%)
Sep 12, 2006	17.83	18.18	17.83	18.18	67,379	+0.44(+2.48%)
Sep 11, 2006	17.38	17.82	17.38	17.74	163,757	+0.17(+0.94%)
Sep 08, 2006	17.39	17.58	17.39	17.57	16,205	+0.14(+0.81%)
Sep 07, 2006	17.39	17.60	17.35	17.43	108,034	-0.14(-0.82%)
Sep 06, 2006	17.73	17.79	17.56	17.58	40,086	-0.37(-2.06%)
Sep 05, 2006	17.87	17.95	17.73	17.95	21,891	+0.15(+0.87%)