S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.64	13.64	13.07	13.23	9,584,679	-0.26(-1.96%)
Sep 29, 2009	13.40	13.60	13.33	13.49	4,373,467	+0.20(+1.52%)
Sep 28, 2009	13.20	13.39	13.09	13.29	5,675,673	+0.18(+1.41%)
Sep 25, 2009	13.29	13.43	13.02	13.11	10,670,755	-0.31(-2.30%)
Sep 24, 2009	13.83	13.86	13.25	13.42	16,222,981	-0.26(-1.87%)
Sep 23, 2009	14.03	14.04	13.64	13.67	7,306,244	-0.33(-2.33%)
Sep 22, 2009	14.20	14.23	13.93	14.00	8,092,109	-0.02(-0.13%)
Sep 21, 2009	14.13	14.15	13.64	14.01	10,732,679	-0.16(-1.12%)
Sep 18, 2009	14.43	14.50	14.15	14.17	7,576,402	-0.04(-0.31%)
Sep 17, 2009	14.50	14.74	14.09	14.22	9,742,524	+0.04(+0.25%)
Sep 16, 2009	14.04	14.57	13.96	14.18	11,026,013	+0.32(+2.29%)
Sep 15, 2009	13.57	13.93	13.55	13.86	7,188,644	+0.25(+1.81%)
Sep 14, 2009	13.64	13.68	13.41	13.62	3,788,411	-0.08(-0.58%)
Sep 11, 2009	13.89	13.90	13.57	13.70	4,399,675	-0.05(-0.38%)
Sep 10, 2009	13.66	13.85	13.45	13.75	5,521,423	+0.13(+0.97%)
Sep 09, 2009	13.56	13.68	13.33	13.62	7,086,030	+0.13(+0.98%)
Sep 08, 2009	13.50	13.57	13.27	13.49	6,003,802	+0.21(+1.59%)
Sep 04, 2009	13.00	13.33	12.92	13.27	4,291,161	+0.26(+1.96%)
Sep 03, 2009	12.91	13.08	12.74	13.02	7,766,532	+0.11(+0.89%)
Sep 02, 2009	13.04	13.18	12.83	12.90	8,500,814	-0.25(-1.87%)
Sep 01, 2009	13.63	13.99	13.12	13.15	13,618,200	-0.50(-3.67%)
Aug 31, 2009	13.77	13.82	13.49	13.65	6,434,899	-0.30(-2.15%)
Aug 28, 2009	14.08	14.13	13.72	13.95	6,589,709	+0.06(+0.44%)
Aug 27, 2009	13.93	13.99	13.45	13.89	7,349,319	-0.05(-0.38%)
Aug 26, 2009	13.76	14.22	13.62	13.94	17,246,638	+0.25(+1.80%)
Aug 25, 2009	13.57	13.97	13.47	13.70	11,837,987	+0.24(+1.77%)
Aug 24, 2009	13.64	13.70	13.33	13.46	9,055,617	-0.04(-0.33%)
Aug 21, 2009	13.06	13.59	13.06	13.50	11,833,362	+0.49(+3.79%)
Aug 20, 2009	12.93	13.18	12.88	13.01	5,979,392	+0.14(+1.09%)
Aug 19, 2009	12.49	12.97	12.49	12.87	7,506,572	+0.05(+0.41%)
Aug 18, 2009	12.64	12.90	12.47	12.82	5,130,238	+0.33(+2.61%)
Aug 17, 2009	12.76	12.81	12.41	12.49	8,706,750	-0.60(-4.57%)
Aug 14, 2009	13.47	13.49	12.92	13.09	9,729,891	-0.37(-2.75%)
Aug 13, 2009	13.55	13.63	13.20	13.46	9,071,081	-0.04(-0.33%)
Aug 12, 2009	13.38	13.69	13.23	13.50	10,380,493	+0.38(+2.88%)
Aug 11, 2009	13.19	13.19	12.85	13.12	11,098,439	-0.24(-1.78%)
Aug 10, 2009	13.69	13.69	13.17	13.36	10,502,071	-0.31(-2.25%)
Aug 07, 2009	13.38	13.88	13.34	13.67	13,699,345	+0.59(+4.51%)
Aug 06, 2009	13.50	13.50	12.98	13.08	8,854,518	-0.10(-0.74%)
Aug 05, 2009	13.18	13.32	12.87	13.18	8,685,717	+0.11(+0.88%)
Aug 04, 2009	12.77	13.24	12.57	13.06	11,192,674	+0.17(+1.30%)
Aug 03, 2009	12.83	12.96	12.59	12.90	6,896,549	+0.32(+2.52%)
Jul 31, 2009	12.33	12.74	12.33	12.58	7,342,549	+0.16(+1.28%)
Jul 30, 2009	12.41	12.59	12.29	12.42	6,821,458	+0.14(+1.15%)
Jul 29, 2009	12.19	12.39	12.02	12.28	7,647,404	+0.05(+0.43%)
Jul 28, 2009	12.22	12.35	12.05	12.23	9,125,343	+0.04(+0.29%)
Jul 27, 2009	11.81	12.29	11.74	12.19	20,853,470	+0.26(+2.14%)
Jul 24, 2009	11.78	12.01	11.59	11.94	8,741,783	+0.04(+0.37%)
Jul 23, 2009	11.42	12.09	11.36	11.89	13,818,612	+0.55(+4.81%)
Jul 22, 2009	11.17	11.51	11.06	11.35	6,398,505	+0.13(+1.18%)
Jul 21, 2009	11.42	11.45	11.01	11.21	6,394,260	-0.03(-0.23%)
Jul 20, 2009	11.06	11.32	11.02	11.24	6,145,409	+0.27(+2.49%)
Jul 17, 2009	11.00	11.13	10.92	10.97	5,042,194	+0.13(+1.22%)
Jul 16, 2009	10.48	10.91	10.43	10.84	5,832,015	+0.36(+3.45%)
Jul 15, 2009	10.16	10.50	10.15	10.48	4,340,541	+0.45(+4.48%)
Jul 14, 2009	9.771	10.05	9.718	10.03	3,860,093	+0.26(+2.70%)
Jul 13, 2009	9.560	9.797	9.551	9.762	3,912,533	+0.14(+1.46%)
Jul 10, 2009	9.551	9.692	9.445	9.621	2,786,413	-0.02(-0.18%)
Jul 09, 2009	9.489	9.727	9.401	9.639	11,318,744	+0.19(+2.05%)
Jul 08, 2009	9.586	9.612	9.269	9.445	4,065,278	-0.11(-1.20%)
Jul 07, 2009	9.736	9.780	9.507	9.560	4,458,703	-0.27(-2.78%)
Jul 06, 2009	9.868	10.000	9.657	9.832	2,584,154	-0.17(-1.67%)
Jul 02, 2009	10.21	10.22	9.956	10.000	4,809,825	-0.36(-3.48%)