S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.62	13.62	13.05	13.21	9,598,383	-0.26(-1.96%)
Sep 29, 2009	13.38	13.58	13.31	13.48	4,379,720	+0.20(+1.52%)
Sep 28, 2009	13.19	13.37	13.07	13.27	5,683,788	+0.18(+1.41%)
Sep 25, 2009	13.27	13.41	13.00	13.09	10,686,012	-0.31(-2.30%)
Sep 24, 2009	13.81	13.84	13.23	13.40	16,246,176	-0.25(-1.87%)
Sep 23, 2009	14.01	14.02	13.62	13.65	7,316,690	-0.33(-2.33%)
Sep 22, 2009	14.18	14.21	13.91	13.98	8,103,679	-0.02(-0.13%)
Sep 21, 2009	14.11	14.13	13.62	13.99	10,748,024	-0.16(-1.12%)
Sep 18, 2009	14.41	14.48	14.13	14.15	7,587,234	-0.04(-0.31%)
Sep 17, 2009	14.48	14.72	14.07	14.20	9,756,453	+0.04(+0.25%)
Sep 16, 2009	14.02	14.55	13.94	14.16	11,041,778	+0.32(+2.29%)
Sep 15, 2009	13.55	13.91	13.53	13.84	7,198,922	+0.25(+1.81%)
Sep 14, 2009	13.62	13.66	13.39	13.60	3,793,828	-0.08(-0.58%)
Sep 11, 2009	13.87	13.88	13.55	13.68	4,405,965	-0.05(-0.38%)
Sep 10, 2009	13.64	13.84	13.43	13.73	5,529,318	+0.13(+0.97%)
Sep 09, 2009	13.54	13.66	13.31	13.60	7,096,161	+0.13(+0.98%)
Sep 08, 2009	13.48	13.55	13.26	13.47	6,012,386	+0.21(+1.59%)
Sep 04, 2009	12.98	13.31	12.90	13.26	4,297,297	+0.25(+1.96%)
Sep 03, 2009	12.89	13.06	12.72	13.00	7,777,637	+0.11(+0.89%)
Sep 02, 2009	13.02	13.16	12.81	12.89	8,512,968	-0.25(-1.87%)
Sep 01, 2009	13.61	13.97	13.10	13.13	13,637,671	-0.50(-3.67%)
Aug 31, 2009	13.75	13.80	13.47	13.63	6,444,099	-0.30(-2.15%)
Aug 28, 2009	14.06	14.11	13.70	13.93	6,599,131	+0.06(+0.44%)
Aug 27, 2009	13.91	13.97	13.43	13.87	7,359,826	-0.05(-0.38%)
Aug 26, 2009	13.74	14.20	13.60	13.92	17,271,296	+0.25(+1.80%)
Aug 25, 2009	13.55	13.95	13.45	13.68	11,854,913	+0.24(+1.77%)
Aug 24, 2009	13.62	13.68	13.31	13.44	9,068,564	-0.04(-0.33%)
Aug 21, 2009	13.04	13.57	13.04	13.48	11,850,281	+0.49(+3.79%)
Aug 20, 2009	12.91	13.16	12.86	12.99	5,987,941	+0.14(+1.09%)
Aug 19, 2009	12.47	12.96	12.47	12.85	7,517,305	+0.05(+0.41%)
Aug 18, 2009	12.62	12.88	12.46	12.80	5,137,573	+0.33(+2.61%)
Aug 17, 2009	12.74	12.79	12.39	12.47	8,719,199	-0.60(-4.57%)
Aug 14, 2009	13.45	13.47	12.90	13.07	9,743,803	-0.37(-2.75%)
Aug 13, 2009	13.53	13.61	13.19	13.44	9,084,050	-0.04(-0.33%)
Aug 12, 2009	13.36	13.67	13.21	13.48	10,395,335	+0.38(+2.88%)
Aug 11, 2009	13.17	13.17	12.83	13.11	11,114,307	-0.24(-1.78%)
Aug 10, 2009	13.67	13.67	13.15	13.34	10,517,086	-0.31(-2.25%)
Aug 07, 2009	13.36	13.86	13.32	13.65	13,718,932	+0.59(+4.51%)
Aug 06, 2009	13.48	13.48	12.97	13.06	8,867,178	-0.10(-0.73%)
Aug 05, 2009	13.16	13.30	12.85	13.16	8,698,135	+0.11(+0.88%)
Aug 04, 2009	12.75	13.22	12.55	13.04	11,208,676	+0.17(+1.30%)
Aug 03, 2009	12.82	12.94	12.57	12.88	6,906,410	+0.32(+2.52%)
Jul 31, 2009	12.31	12.72	12.31	12.56	7,353,047	+0.16(+1.28%)
Jul 30, 2009	12.39	12.57	12.27	12.40	6,831,211	+0.14(+1.15%)
Jul 29, 2009	12.17	12.38	12.01	12.26	7,658,338	+0.05(+0.43%)
Jul 28, 2009	12.20	12.33	12.03	12.21	9,138,390	+0.04(+0.29%)
Jul 27, 2009	11.80	12.27	11.73	12.17	20,883,286	+0.25(+2.14%)
Jul 24, 2009	11.76	11.99	11.58	11.92	8,754,282	+0.04(+0.37%)
Jul 23, 2009	11.40	12.08	11.35	11.88	13,838,370	+0.54(+4.81%)
Jul 22, 2009	11.15	11.50	11.04	11.33	6,407,653	+0.13(+1.18%)
Jul 21, 2009	11.40	11.44	11.00	11.20	6,403,402	-0.03(-0.24%)
Jul 20, 2009	11.05	11.30	11.01	11.22	6,154,196	+0.27(+2.49%)
Jul 17, 2009	10.99	11.12	10.90	10.95	5,049,403	+0.13(+1.22%)
Jul 16, 2009	10.46	10.89	10.42	10.82	5,840,353	+0.36(+3.45%)
Jul 15, 2009	10.14	10.49	10.13	10.46	4,346,747	+0.45(+4.48%)
Jul 14, 2009	9.757	10.04	9.704	10.01	3,865,612	+0.26(+2.70%)
Jul 13, 2009	9.546	9.783	9.537	9.748	3,918,127	+0.14(+1.46%)
Jul 10, 2009	9.537	9.678	9.432	9.607	2,790,397	-0.02(-0.18%)
Jul 09, 2009	9.476	9.713	9.388	9.625	11,334,927	+0.19(+2.05%)
Jul 08, 2009	9.572	9.599	9.256	9.432	4,071,090	-0.11(-1.20%)
Jul 07, 2009	9.722	9.766	9.493	9.546	4,465,078	-0.27(-2.78%)
Jul 06, 2009	9.854	9.985	9.643	9.818	2,587,849	-0.17(-1.67%)
Jul 02, 2009	10.20	10.21	9.942	9.985	4,816,702	-0.36(-3.48%)