S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.38	21.55	21.35	21.54	174,986	+0.36(+1.69%)
Jun 29, 2006	21.00	21.18	20.97	21.18	618,211	+0.39(+1.88%)
Jun 28, 2006	20.70	20.81	20.50	20.79	460,180	-0.15(-0.70%)
Jun 27, 2006	21.04	21.07	20.94	20.94	8,477	-0.53(-2.49%)
Jun 26, 2006	21.49	21.49	21.47	21.47	8,260	+0.13(+0.60%)
Jun 23, 2006	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
Jun 22, 2006	21.53	21.53	21.34	21.34	51,735	-0.49(-2.23%)
Jun 21, 2006	21.64	21.83	21.64	21.83	21,737	+0.58(+2.75%)
Jun 20, 2006	21.15	21.52	21.15	21.24	49,343	-0.17(-0.77%)
Jun 19, 2006	21.55	21.72	21.41	21.41	28,910	-0.36(-1.65%)
Jun 16, 2006	21.58	21.78	21.58	21.77	26,954	-0.10(-0.46%)
Jun 15, 2006	21.27	21.87	21.27	21.87	50,430	+0.90(+4.28%)
Jun 14, 2006	21.06	21.23	20.83	20.97	395,838	+0.06(+0.26%)
Jun 13, 2006	21.16	21.35	20.80	20.92	324,756	-0.12(-0.55%)
Jun 12, 2006	21.45	21.64	20.99	21.03	371,926	-0.66(-3.05%)
Jun 09, 2006	21.99	22.17	21.70	21.70	20,433	-0.02(-0.08%)
Jun 08, 2006	21.60	21.76	21.16	21.71	280,847	-0.13(-0.61%)
Jun 07, 2006	22.27	22.27	21.85	21.85	18,042	-0.44(-1.98%)
Jun 06, 2006	22.44	22.44	22.29	22.29	9,564	-0.29(-1.28%)
Jun 05, 2006	23.20	23.20	22.58	22.58	30,432	-0.71(-3.06%)
Jun 02, 2006	23.37	23.40	23.18	23.29	15,868	-0.06(-0.28%)
Jun 01, 2006	22.89	23.38	22.89	23.36	9,129	+0.58(+2.52%)
May 31, 2006	22.54	22.81	22.53	22.78	357,362	+0.34(+1.50%)
May 30, 2006	22.76	22.76	22.45	22.45	8,694	-0.56(-2.42%)
May 26, 2006	22.92	23.10	22.90	23.00	188,463	+0.13(+0.56%)
May 25, 2006	22.68	22.96	22.68	22.87	628,210	+0.01(+0.06%)
May 24, 2006	22.92	22.98	22.77	22.86	433,443	+0.14(+0.61%)
May 23, 2006	23.27	23.37	22.70	22.72	438,443	-0.24(-1.06%)
May 22, 2006	23.24	23.24	22.67	22.96	192,593	-0.67(-2.82%)
May 19, 2006	23.39	23.66	23.36	23.63	48,257	+0.50(+2.15%)
May 18, 2006	23.33	23.41	23.14	23.14	22,824	-0.37(-1.59%)
May 17, 2006	23.90	23.96	23.51	23.51	10,868	-0.42(-1.77%)
May 16, 2006	24.01	24.01	23.92	23.93	8,912	-0.07(-0.31%)
May 15, 2006	24.15	24.15	23.71	24.00	7,825	-0.32(-1.32%)
May 12, 2006	24.50	24.58	24.33	24.33	19,781	-0.17(-0.71%)
May 11, 2006	24.82	24.82	24.49	24.50	33,910	-0.70(-2.79%)
May 10, 2006	25.16	25.22	25.16	25.21	50,213	-0.63(-2.46%)
May 09, 2006	25.94	25.94	25.84	25.84	9,999	-0.21(-0.81%)
May 08, 2006	26.11	26.11	26.05	26.05	652	-0.03(-0.11%)
May 05, 2006	26.04	26.08	25.91	26.08	10,868	+0.10(+0.37%)
May 04, 2006	25.81	25.98	25.81	25.98	2,391	+0.38(+1.49%)
May 03, 2006	25.39	25.60	25.39	25.60	9,999	+0.14(+0.56%)
May 02, 2006	25.45	25.57	25.45	25.46	16,737	+0.08(+0.31%)
May 01, 2006	25.48	25.58	25.38	25.38	13,694	-0.11(-0.43%)
Apr 28, 2006	25.50	25.50	25.45	25.49	220,417	-0.04(-0.14%)
Apr 27, 2006	24.98	25.53	24.98	25.53	179,985	+0.36(+1.43%)
Apr 26, 2006	25.44	25.44	25.12	25.17	421,705	-0.14(-0.55%)
Apr 25, 2006	25.43	25.43	25.31	25.31	44,344	+0.02(+0.07%)
Apr 24, 2006	24.92	25.29	24.86	25.29	413,228	+0.17(+0.66%)
Apr 21, 2006	25.83	25.83	25.00	25.12	121,077	-0.67(-2.60%)
Apr 20, 2006	26.24	26.24	25.79	25.79	127,815	-0.23(-0.87%)
Apr 19, 2006	25.71	26.02	25.71	26.02	10,433	+0.36(+1.40%)
Apr 18, 2006	25.20	25.66	25.20	25.66	74,559	+0.69(+2.78%)
Apr 17, 2006	25.49	25.49	24.95	24.97	9,347	-0.25(-0.99%)
Apr 13, 2006	25.21	25.21	25.21	25.21	217	+0.08(+0.31%)
Apr 12, 2006	25.12	25.20	25.08	25.14	193,462	+0.20(+0.81%)
Apr 11, 2006	25.39	25.39	24.87	24.93	46,300	-0.32(-1.27%)
Apr 10, 2006	25.41	25.41	25.26	25.26	10,651	-0.33(-1.28%)
Apr 07, 2006	25.65	25.65	25.53	25.58	42,387	-0.42(-1.61%)
Apr 06, 2006	26.00	26.07	26.00	26.00	1,260,986	+0.36(+1.42%)
Apr 05, 2006	25.21	25.67	25.21	25.64	61,951	+0.57(+2.26%)
Apr 04, 2006	25.07	25.07	25.07	25.07	1,086	-0.17(-0.69%)