S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	21.64	21.85	21.64	21.85	516,974	+0.34(+1.58%)
May 29, 2008	21.59	21.59	21.46	21.51	34,060	+0.01(+0.04%)
May 28, 2008	21.67	21.68	21.48	21.50	73,189	-0.01(-0.04%)
May 27, 2008	21.21	21.51	21.21	21.51	52,900	+0.33(+1.54%)
May 26, 2008	21.35	21.35	20.97	21.18	0	-0.05(-0.24%)
May 23, 2008	21.35	21.35	20.97	21.23	29,815	-0.17(-0.77%)
May 22, 2008	21.28	21.51	21.25	21.40	46,478	+0.08(+0.39%)
May 21, 2008	21.73	21.81	21.23	21.31	152,687	-0.32(-1.49%)
May 20, 2008	22.06	22.06	21.51	21.64	63,060	-0.54(-2.43%)
May 19, 2008	22.37	22.68	22.04	22.17	171,908	-0.00(-0.02%)
May 16, 2008	22.24	22.24	21.78	22.18	61,408	+0.07(+0.31%)
May 15, 2008	21.71	22.14	21.70	22.11	117,071	+0.46(+2.10%)
May 14, 2008	21.55	22.00	21.55	21.65	82,908	+0.22(+1.01%)
May 13, 2008	21.33	21.47	21.25	21.44	244,874	+0.16(+0.73%)
May 12, 2008	21.14	21.31	21.07	21.28	4,895	+0.14(+0.65%)
May 09, 2008	20.90	21.28	20.90	21.14	11,009	-0.02(-0.09%)
May 08, 2008	20.90	21.26	20.90	21.16	18,383	+0.05(+0.24%)
May 07, 2008	21.21	21.44	21.08	21.11	87,284	-0.03(-0.15%)
May 06, 2008	20.64	21.15	20.64	21.14	28,158	+0.41(+1.98%)
May 05, 2008	20.67	20.73	20.59	20.73	83,928	+0.01(+0.06%)
May 02, 2008	20.95	20.98	20.52	20.72	79,230	-0.05(-0.22%)
May 01, 2008	20.06	20.77	20.03	20.77	27,760	+0.70(+3.51%)
Apr 30, 2008	20.42	20.42	19.96	20.06	80,106	-0.27(-1.31%)
Apr 29, 2008	20.28	20.33	20.17	20.33	1,094,989	+0.18(+0.89%)
Apr 28, 2008	20.31	20.31	20.07	20.15	475,444	+0.07(+0.33%)
Apr 25, 2008	20.25	20.25	19.73	20.08	28,462	-0.04(-0.22%)
Apr 24, 2008	19.78	20.30	19.68	20.13	15,368	+0.31(+1.56%)
Apr 23, 2008	19.60	19.96	19.60	19.82	218,087	+0.62(+3.21%)
Apr 22, 2008	19.35	19.43	19.20	19.20	6,955	-0.53(-2.70%)
Apr 21, 2008	19.37	19.74	19.37	19.74	104,143	+0.40(+2.07%)
Apr 18, 2008	19.54	19.58	19.00	19.34	662,295	+0.38(+2.01%)
Apr 17, 2008	18.97	19.00	18.83	18.95	193,771	-0.13(-0.67%)
Apr 16, 2008	18.77	19.11	18.77	19.08	511,931	+0.63(+3.44%)
Apr 15, 2008	18.25	18.45	18.03	18.45	530,946	+0.17(+0.93%)
Apr 14, 2008	18.57	18.58	18.28	18.28	693,640	-0.39(-2.09%)
Apr 11, 2008	19.28	19.28	18.66	18.67	60,212	-0.67(-3.45%)
Apr 10, 2008	19.10	19.46	18.95	19.34	223,895	+0.41(+2.19%)
Apr 09, 2008	18.95	18.95	18.79	18.92	95,644	+0.11(+0.59%)
Apr 08, 2008	18.95	18.95	18.72	18.81	69,777	-0.23(-1.21%)
Apr 07, 2008	19.57	19.57	18.99	19.04	38,475	-0.11(-0.58%)
Apr 04, 2008	18.94	19.27	18.94	19.15	126,511	+0.05(+0.25%)
Apr 03, 2008	18.63	19.15	18.59	19.11	717,986	+0.45(+2.42%)
Apr 02, 2008	18.75	18.94	18.55	18.65	651,687	+0.10(+0.51%)
Apr 01, 2008	18.40	18.61	18.30	18.56	933,186	+0.59(+3.29%)
Mar 31, 2008	17.90	17.98	17.90	17.97	171,073	+0.20(+1.14%)
Mar 28, 2008	18.08	18.14	17.77	17.77	21,520	-0.33(-1.80%)
Mar 27, 2008	18.17	18.19	18.07	18.09	6,521	-0.22(-1.21%)
Mar 26, 2008	18.08	18.34	17.94	18.31	68,907	+0.01(+0.08%)
Mar 25, 2008	18.31	18.31	18.02	18.30	23,693	+0.23(+1.30%)
Mar 24, 2008	17.53	18.25	17.53	18.07	18,476	+0.69(+3.97%)
Mar 21, 2008	17.07	17.38	17.07	17.38	24,780	+0.00(+0.00%)
Mar 20, 2008	17.07	17.38	17.07	17.38	24,780	+0.30(+1.75%)
Mar 19, 2008	17.67	17.71	17.08	17.08	48,257	-0.47(-2.70%)
Mar 18, 2008	17.30	17.67	17.06	17.55	100,209	+0.49(+2.89%)
Mar 17, 2008	16.89	17.22	16.89	17.06	11,955	-0.11(-0.64%)
Mar 14, 2008	17.69	17.69	17.12	17.17	18,911	-0.46(-2.61%)
Mar 13, 2008	17.24	17.73	17.24	17.63	12,864	+0.01(+0.05%)
Mar 12, 2008	17.66	17.79	17.62	17.62	12,607	-0.00(-0.03%)
Mar 11, 2008	17.26	17.62	17.09	17.62	11,955	+0.67(+3.93%)
Mar 10, 2008	17.36	17.36	16.95	16.96	14,564	-0.34(-1.96%)
Mar 07, 2008	17.70	17.70	17.04	17.30	8,694	+0.04(+0.26%)
Mar 06, 2008	17.50	17.50	17.24	17.25	1,247,292	-0.37(-2.08%)
Mar 05, 2008	17.85	17.90	17.59	17.62	31,301	+0.06(+0.34%)
Mar 04, 2008	17.26	17.56	17.02	17.56	702,770	+0.07(+0.41%)