S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.37	25.44	25.37	25.44	1,304	-0.13(-0.52%)
Sep 27, 2007	25.55	25.58	25.55	25.58	3,912	+0.19(+0.74%)
Sep 26, 2007	25.52	25.62	25.39	25.39	30,867	+0.11(+0.46%)
Sep 25, 2007	25.11	25.27	25.11	25.27	1,304	+0.13(+0.53%)
Sep 24, 2007	25.30	25.41	25.09	25.14	22,824	-0.13(-0.53%)
Sep 21, 2007	25.46	25.46	25.27	25.27	27,823	-0.04(-0.16%)
Sep 20, 2007	25.19	25.43	25.19	25.32	36,084	+0.15(+0.58%)
Sep 19, 2007	25.26	25.42	25.17	25.17	39,127	+0.22(+0.87%)
Sep 18, 2007	24.58	24.99	24.54	24.95	22,172	+0.60(+2.45%)
Sep 17, 2007	24.25	24.37	24.25	24.35	5,216	-0.12(-0.49%)
Sep 14, 2007	24.41	24.47	24.41	24.47	1,304	+0.04(+0.17%)
Sep 13, 2007	24.45	24.45	24.43	24.43	1,086	-0.22(-0.90%)
Sep 12, 2007	24.73	24.78	24.64	24.65	2,173	-0.17(-0.67%)
Sep 11, 2007	24.73	24.91	24.73	24.82	1,956	+0.22(+0.89%)
Sep 10, 2007	24.45	24.66	24.27	24.60	29,128	+0.14(+0.59%)
Sep 07, 2007	24.70	24.70	24.45	24.46	3,043	-0.71(-2.83%)
Sep 06, 2007	25.04	25.17	24.92	25.17	9,781	+0.27(+1.09%)
Sep 05, 2007	24.84	24.94	24.80	24.90	2,825	-0.20(-0.81%)
Sep 04, 2007	24.99	25.29	24.99	25.10	11,955	+0.53(+2.17%)
Aug 31, 2007	24.53	24.57	24.53	24.57	2,391	+0.37(+1.52%)
Aug 30, 2007	24.12	24.20	24.12	24.20	2,173	+0.04(+0.15%)
Aug 29, 2007	23.60	24.20	23.60	24.16	164,552	+0.59(+2.52%)
Aug 28, 2007	23.91	23.91	23.57	23.57	21,085	-0.59(-2.44%)
Aug 27, 2007	24.17	24.17	24.16	24.16	1,738	-0.15(-0.61%)
Aug 24, 2007	24.00	24.30	24.00	24.30	14,346	+0.23(+0.97%)
Aug 23, 2007	24.34	24.34	24.05	24.07	22,606	-0.17(-0.72%)
Aug 22, 2007	24.21	24.33	24.14	24.24	2,345,683	+0.25(+1.04%)
Aug 21, 2007	23.91	24.00	23.87	24.00	9,999	+0.31(+1.30%)
Aug 20, 2007	23.70	23.82	23.59	23.69	47,170	+0.13(+0.57%)
Aug 17, 2007	23.56	23.67	23.29	23.55	21,520	+0.36(+1.57%)
Aug 16, 2007	23.21	23.26	22.65	23.19	33,258	-0.27(-1.16%)
Aug 15, 2007	23.96	23.96	23.46	23.46	8,260	-0.60(-2.50%)
Aug 14, 2007	24.42	24.42	24.06	24.06	7,825	-0.28(-1.13%)
Aug 13, 2007	24.57	24.57	24.33	24.34	62,168	-0.13(-0.53%)
Aug 10, 2007	24.38	24.54	24.28	24.47	4,782	-0.12(-0.49%)
Aug 09, 2007	24.46	24.84	24.43	24.59	7,390	+0.04(+0.17%)
Aug 08, 2007	24.20	24.78	24.20	24.55	27,606	+0.79(+3.33%)
Aug 07, 2007	23.58	23.88	23.40	23.76	23,693	+0.32(+1.35%)
Aug 06, 2007	23.62	23.62	23.38	23.44	60,429	-0.89(-3.68%)
Aug 03, 2007	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Aug 02, 2007	24.30	24.34	24.30	24.34	435,182	+0.10(+0.42%)
Aug 01, 2007	24.29	24.29	23.89	24.23	14,129	+0.00(+0.02%)
Jul 31, 2007	24.94	24.94	24.23	24.23	39,127	-0.42(-1.72%)
Jul 30, 2007	24.36	24.78	24.32	24.65	1,845,940	+0.55(+2.27%)
Jul 27, 2007	24.49	24.62	24.11	24.11	79,558	-0.28(-1.15%)
Jul 26, 2007	24.79	24.89	24.24	24.39	18,476	-0.75(-2.98%)
Jul 25, 2007	25.07	25.17	24.95	25.14	8,260	+0.06(+0.26%)
Jul 24, 2007	25.23	25.33	25.07	25.07	3,912	-0.63(-2.45%)
Jul 23, 2007	25.71	25.93	25.70	25.70	16,737	+0.02(+0.06%)
Jul 20, 2007	25.98	25.98	25.69	25.69	3,477	-0.37(-1.41%)
Jul 19, 2007	25.98	26.07	25.80	26.05	786,241	+0.31(+1.22%)
Jul 18, 2007	25.86	25.86	25.64	25.74	85,645	-0.62(-2.36%)
Jul 17, 2007	26.25	26.40	26.20	26.36	9,781	+0.26(+0.99%)
Jul 16, 2007	26.09	26.15	26.09	26.10	3,477	+0.04(+0.14%)
Jul 13, 2007	26.10	26.10	25.94	26.07	16,520	+0.11(+0.43%)
Jul 12, 2007	25.53	25.96	25.52	25.96	8,042	+0.60(+2.38%)
Jul 11, 2007	25.32	25.39	25.32	25.35	6,521	-0.12(-0.49%)
Jul 10, 2007	25.65	25.65	25.48	25.48	223,677	-0.15(-0.57%)
Jul 09, 2007	25.52	25.62	25.46	25.62	5,869	+0.16(+0.63%)
Jul 06, 2007	25.30	25.46	25.26	25.46	442,573	+0.29(+1.17%)
Jul 05, 2007	24.99	25.19	24.97	25.17	223,677	+0.24(+0.96%)
Jul 03, 2007	24.91	24.93	24.87	24.93	6,521	+0.06(+0.24%)