S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.53	17.53	16.47	17.16	5,393,580	+0.32(+1.88%)
Sep 29, 2008	17.59	17.83	16.29	16.84	8,155,625	-1.43(-7.84%)
Sep 26, 2008	17.49	18.37	17.28	18.27	5,933,954	+0.21(+1.17%)
Sep 25, 2008	17.67	18.16	17.29	18.06	8,967,174	+0.75(+4.32%)
Sep 24, 2008	17.10	17.63	16.77	17.32	7,772,466	+0.48(+2.87%)
Sep 23, 2008	17.62	17.95	16.69	16.83	8,217,376	-0.92(-5.20%)
Sep 22, 2008	19.83	19.83	17.51	17.76	7,336,779	-1.91(-9.70%)
Sep 19, 2008	20.39	21.91	18.73	19.66	0	+1.05(+5.62%)
Sep 18, 2008	17.14	19.08	15.73	18.62	18,928,980	+1.64(+9.63%)
Sep 17, 2008	18.01	18.06	16.78	16.98	12,777,422	-1.43(-7.78%)
Sep 16, 2008	17.13	18.45	16.92	18.42	9,959,032	+0.76(+4.33%)
Sep 15, 2008	17.70	18.72	17.55	17.65	6,852,333	-1.04(-5.55%)
Sep 12, 2008	18.55	19.04	18.34	18.69	5,772,364	+0.04(+0.19%)
Sep 11, 2008	17.82	18.88	17.66	18.65	9,989,517	+0.33(+1.77%)
Sep 10, 2008	18.04	18.78	17.58	18.33	10,863,479	+0.33(+1.86%)
Sep 09, 2008	18.78	19.01	17.62	17.99	13,201,722	-1.11(-5.80%)
Sep 08, 2008	19.06	19.89	18.02	19.10	20,715,832	+1.62(+9.25%)
Sep 05, 2008	16.84	17.55	16.28	17.48	0	+0.31(+1.79%)
Sep 04, 2008	17.74	17.74	16.82	17.18	6,702,387	-0.72(-4.03%)
Sep 03, 2008	17.78	18.16	17.54	17.90	9,148,531	+0.10(+0.54%)
Sep 02, 2008	17.76	18.63	17.53	17.80	8,817,441	+0.46(+2.64%)
Aug 29, 2008	17.24	17.58	17.01	17.34	4,993,267	+0.04(+0.20%)
Aug 28, 2008	16.75	17.33	16.57	17.31	6,020,503	+0.84(+5.13%)
Aug 27, 2008	16.12	16.67	15.97	16.46	4,323,140	+0.56(+3.54%)
Aug 26, 2008	16.10	16.42	15.67	15.90	3,141,084	-0.16(-0.99%)
Aug 25, 2008	16.54	16.78	16.00	16.06	6,051,741	-0.63(-3.79%)
Aug 22, 2008	16.48	16.69	15.97	16.69	6,458,436	+0.41(+2.54%)
Aug 21, 2008	15.61	16.34	15.48	16.28	5,799,664	+0.48(+3.06%)
Aug 20, 2008	15.75	15.93	15.35	15.80	3,959,438	+0.10(+0.62%)
Aug 19, 2008	16.17	16.17	15.51	15.70	4,562,141	-0.54(-3.36%)
Aug 18, 2008	16.88	17.22	16.10	16.24	5,587,496	-0.69(-4.05%)
Aug 15, 2008	16.87	17.47	16.87	16.93	0	+0.33(+1.96%)
Aug 14, 2008	16.06	16.96	15.96	16.60	4,674,778	+0.51(+3.17%)
Aug 13, 2008	16.35	16.51	15.83	16.09	7,274,254	-0.25(-1.51%)
Aug 12, 2008	16.82	17.34	16.24	16.34	6,242,127	-0.69(-4.08%)
Aug 11, 2008	16.61	17.90	16.43	17.04	13,708,968	+0.48(+2.92%)
Aug 08, 2008	15.65	16.72	15.47	16.55	4,781,170	+1.04(+6.69%)
Aug 07, 2008	15.43	16.04	15.15	15.51	7,575,965	-0.23(-1.45%)
Aug 06, 2008	15.85	16.03	15.29	15.74	5,638,257	+0.04(+0.22%)
Aug 05, 2008	15.39	15.82	15.24	15.71	6,792,681	+0.46(+3.00%)
Aug 04, 2008	15.24	15.32	14.73	15.25	8,829,391	+0.04(+0.23%)
Aug 01, 2008	15.67	15.67	14.71	15.22	4,462,825	-0.14(-0.92%)
Jul 31, 2008	14.78	15.73	14.71	15.36	7,019,925	+0.25(+1.69%)
Jul 30, 2008	15.63	15.83	14.74	15.10	7,493,680	-0.25(-1.60%)
Jul 29, 2008	14.50	15.53	14.30	15.35	6,309,660	+0.84(+5.75%)
Jul 28, 2008	15.24	15.26	14.24	14.51	4,141,018	-0.41(-2.77%)
Jul 25, 2008	14.85	15.61	14.54	14.93	7,264,574	+0.16(+1.07%)
Jul 24, 2008	16.27	16.59	14.57	14.77	8,236,228	-1.67(-10.16%)
Jul 23, 2008	15.90	16.91	15.68	16.44	8,971,149	+0.76(+4.88%)
Jul 22, 2008	14.79	15.87	14.46	15.67	8,767,897	+0.81(+5.44%)
Jul 21, 2008	15.07	15.49	14.62	14.86	8,495,353	-0.09(-0.59%)
Jul 18, 2008	15.07	15.38	14.59	14.95	6,586,091	-0.10(-0.64%)
Jul 17, 2008	14.67	15.40	14.10	15.05	28,232,304	+0.85(+6.01%)
Jul 16, 2008	12.93	14.35	12.82	14.20	12,429,617	+1.16(+8.90%)
Jul 15, 2008	12.70	13.44	12.14	13.04	10,647,414	+0.14(+1.09%)
Jul 14, 2008	13.51	13.59	12.73	12.89	5,894,244	-0.06(-0.47%)
Jul 11, 2008	13.65	13.65	12.63	12.96	18,715,738	-0.49(-3.66%)
Jul 10, 2008	13.65	13.84	13.08	13.45	8,245,269	-0.11(-0.84%)
Jul 09, 2008	14.47	14.71	13.55	13.56	7,856,631	-0.88(-6.09%)
Jul 08, 2008	13.65	14.49	13.21	14.44	6,574,022	+1.04(+7.74%)
Jul 07, 2008	14.05	14.25	13.11	13.40	6,207,778	-0.64(-4.57%)
Jul 04, 2008	14.20	14.20	13.69	14.05	1,688,335	+0.00(+0.00%)
Jul 03, 2008	14.20	14.20	13.69	14.05	1,688,335	+0.07(+0.50%)
Jul 02, 2008	14.74	14.86	13.98	13.98	3,314,559	-0.75(-5.07%)