S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.99	25.03	24.72	24.72	7,309	-0.25(-0.99%)
Jun 28, 2007	25.08	25.14	24.96	24.96	442,867	-0.24(-0.96%)
Jun 27, 2007	24.76	25.21	24.76	25.21	626,034	+0.51(+2.07%)
Jun 26, 2007	24.52	24.81	24.52	24.69	18,703	-0.09(-0.36%)
Jun 25, 2007	25.08	25.08	24.76	24.78	38,912	-0.32(-1.26%)
Jun 22, 2007	25.34	25.34	25.01	25.10	143,609	-0.23(-0.92%)
Jun 21, 2007	24.74	25.33	24.62	25.33	978,393	+0.57(+2.30%)
Jun 20, 2007	24.69	24.82	24.66	24.76	30,527	+0.09(+0.35%)
Jun 19, 2007	24.58	24.68	24.56	24.68	4,084	-0.13(-0.53%)
Jun 18, 2007	24.80	24.81	24.80	24.81	859	-0.08(-0.34%)
Jun 15, 2007	24.83	24.89	24.79	24.89	35,902	+0.34(+1.40%)
Jun 14, 2007	24.41	24.64	24.41	24.55	3,869	+0.34(+1.39%)
Jun 13, 2007	23.99	24.24	23.99	24.21	7,524	+0.26(+1.07%)
Jun 12, 2007	24.01	24.07	23.96	23.96	7,094	-0.19(-0.77%)
Jun 11, 2007	24.33	24.33	24.14	24.14	3,224	-0.10(-0.42%)
Jun 08, 2007	23.80	24.26	23.75	24.24	514,457	+0.58(+2.46%)
Jun 07, 2007	24.18	24.19	23.66	23.66	66,215	-0.41(-1.72%)
Jun 06, 2007	24.33	24.33	24.08	24.08	1,074	-0.32(-1.30%)
Jun 05, 2007	24.43	24.52	24.21	24.39	49,016	-0.10(-0.42%)
Jun 04, 2007	24.49	24.57	24.45	24.49	51,166	-0.06(-0.23%)
Jun 01, 2007	24.50	24.61	24.50	24.55	42,996	+0.22(+0.92%)
May 31, 2007	24.07	24.33	24.07	24.33	40,847	+0.37(+1.55%)
May 30, 2007	23.72	23.96	23.68	23.96	27,732	-0.12(-0.48%)
May 29, 2007	23.91	24.07	23.87	24.07	1,787,164	+0.24(+1.00%)
May 25, 2007	23.78	23.89	23.73	23.83	41,491	+0.24(+1.03%)
May 24, 2007	23.71	23.73	23.59	23.59	47,296	-0.54(-2.25%)
May 23, 2007	24.33	24.36	24.14	24.14	45,146	-0.50(-2.02%)
May 22, 2007	24.48	24.74	24.45	24.63	20,423	+0.16(+0.65%)
May 21, 2007	24.49	24.88	24.47	24.48	105,987	+0.03(+0.11%)
May 18, 2007	24.44	24.45	24.44	24.45	1,719	+0.08(+0.34%)
May 17, 2007	24.53	24.54	24.36	24.36	10,749	-0.27(-1.11%)
May 16, 2007	24.57	24.67	24.47	24.64	62,130	+0.07(+0.30%)
May 15, 2007	24.62	24.84	24.54	24.56	644,308	-0.16(-0.66%)
May 14, 2007	24.95	24.95	24.71	24.73	19,778	-0.23(-0.91%)
May 11, 2007	24.70	24.96	24.70	24.96	6,664	+0.40(+1.63%)
May 10, 2007	24.89	24.89	24.51	24.56	14,403	-0.31(-1.24%)
May 09, 2007	24.40	24.96	24.37	24.86	33,107	+0.35(+1.42%)
May 08, 2007	24.37	24.51	24.24	24.51	6,019	-0.08(-0.32%)
May 07, 2007	24.65	24.65	24.54	24.59	957,325	+0.01(+0.04%)
May 04, 2007	24.61	24.61	24.45	24.58	8,169	+0.15(+0.63%)
May 03, 2007	24.47	24.47	24.38	24.43	1,456,948	+0.02(+0.08%)
May 02, 2007	24.22	24.48	24.20	24.41	63,850	+0.36(+1.51%)
May 01, 2007	24.14	24.14	23.89	24.05	2,051,595	-0.09(-0.39%)
Apr 30, 2007	24.42	24.42	24.14	24.14	235,837	-0.39(-1.59%)
Apr 27, 2007	24.67	24.68	24.42	24.53	315,811	-0.22(-0.90%)
Apr 26, 2007	24.55	24.77	24.55	24.76	4,514	-0.04(-0.17%)
Apr 25, 2007	24.58	24.83	24.46	24.80	634,633	+0.21(+0.87%)
Apr 24, 2007	24.28	24.62	24.24	24.58	204,880	+0.74(+3.10%)
Apr 23, 2007	23.96	23.96	23.83	23.84	7,739	-0.11(-0.47%)
Apr 20, 2007	24.21	24.21	23.82	23.96	16,123	-0.00(-0.02%)
Apr 19, 2007	23.48	24.09	23.48	23.96	21,713	+0.34(+1.44%)
Apr 18, 2007	23.48	23.77	23.48	23.62	22,788	+0.52(+2.23%)
Apr 17, 2007	23.00	23.10	23.00	23.10	1,074	+0.03(+0.14%)
Apr 16, 2007	23.04	23.12	22.92	23.07	586,907	+0.06(+0.24%)
Apr 13, 2007	22.82	23.02	22.82	23.02	171,772	+0.02(+0.08%)
Apr 12, 2007	22.70	23.00	22.70	23.00	162,098	+0.28(+1.23%)
Apr 11, 2007	22.76	22.88	22.69	22.72	521,981	-0.17(-0.76%)
Apr 10, 2007	22.88	22.89	22.76	22.89	1,452,864	+0.07(+0.29%)
Apr 09, 2007	23.02	23.02	22.75	22.82	662,581	-0.12(-0.51%)
Apr 05, 2007	22.83	22.98	22.82	22.94	1,729,763	+0.14(+0.61%)
Apr 04, 2007	22.75	22.83	22.75	22.80	664,301	+0.09(+0.39%)
Apr 03, 2007	22.58	22.86	22.52	22.71	1,724,174	+0.21(+0.93%)