S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.02	17.02	15.50	15.89	53,976	+0.34(+2.19%)
Sep 29, 2008	17.05	17.05	15.48	15.55	50,930	-1.34(-7.93%)
Sep 26, 2008	16.50	16.89	16.40	16.89	0	+0.08(+0.49%)
Sep 25, 2008	16.46	17.05	16.46	16.81	24,345	+0.27(+1.64%)
Sep 24, 2008	16.53	16.69	16.44	16.53	25,730	+0.08(+0.50%)
Sep 23, 2008	16.79	16.85	16.35	16.45	14,135	-0.28(-1.65%)
Sep 22, 2008	18.51	18.51	16.71	16.73	118,034	-0.97(-5.46%)
Sep 19, 2008	17.63	17.84	17.52	17.69	0	+0.58(+3.36%)
Sep 18, 2008	16.60	17.27	16.03	17.12	54,778	+0.96(+5.95%)
Sep 17, 2008	16.34	16.79	16.09	16.16	34,403	-0.48(-2.88%)
Sep 16, 2008	16.11	16.74	16.11	16.63	47,324	-0.06(-0.36%)
Sep 15, 2008	16.86	17.11	16.68	16.69	42,516	-0.58(-3.33%)
Sep 12, 2008	16.89	17.34	16.89	17.27	28,554	+0.14(+0.83%)
Sep 11, 2008	16.86	17.23	16.79	17.13	18,078	-0.06(-0.37%)
Sep 10, 2008	17.18	17.32	17.18	17.19	22,046	+0.20(+1.19%)
Sep 09, 2008	17.88	17.88	16.97	16.99	27,310	-0.76(-4.28%)
Sep 08, 2008	18.39	18.62	17.38	17.75	340,175	-0.17(-0.94%)
Sep 05, 2008	17.44	17.92	17.44	17.92	0	+0.29(+1.67%)
Sep 04, 2008	18.12	18.12	17.60	17.62	53,615	-0.57(-3.11%)
Sep 03, 2008	18.75	18.76	18.10	18.19	34,682	-0.76(-4.03%)
Sep 02, 2008	19.49	19.53	18.95	18.95	5,590	-0.36(-1.85%)
Aug 29, 2008	19.47	19.47	19.22	19.31	923	-0.39(-1.98%)
Aug 28, 2008	19.55	19.71	19.55	19.70	4,817	+0.26(+1.35%)
Aug 27, 2008	19.09	19.51	19.09	19.44	3,001	+0.35(+1.83%)
Aug 26, 2008	19.16	19.26	19.09	19.09	11,303	-0.37(-1.88%)
Aug 25, 2008	19.65	19.65	19.44	19.46	11,877	-0.18(-0.90%)
Aug 22, 2008	19.61	19.68	19.60	19.63	72,383	+0.20(+1.04%)
Aug 21, 2008	19.43	19.47	19.23	19.43	7,716	+0.00(+0.00%)
Aug 20, 2008	19.53	19.55	19.43	19.43	6,312	-0.06(-0.31%)
Aug 19, 2008	19.82	19.82	19.49	19.49	19,528	-0.47(-2.37%)
Aug 18, 2008	20.14	20.14	19.73	19.97	8,025	-0.25(-1.23%)
Aug 15, 2008	20.42	20.42	20.16	20.21	0	+0.05(+0.26%)
Aug 14, 2008	19.74	20.21	19.74	20.16	10,781	+0.27(+1.38%)
Aug 13, 2008	19.96	20.01	19.80	19.89	38,064	+0.12(+0.63%)
Aug 12, 2008	19.90	19.93	19.76	19.76	31,108	-0.10(-0.51%)
Aug 11, 2008	19.51	20.00	19.40	19.86	65,588	+0.41(+2.10%)
Aug 08, 2008	19.29	19.53	19.29	19.45	250,684	+0.34(+1.76%)
Aug 07, 2008	18.77	19.46	18.77	19.12	23,439	+0.20(+1.07%)
Aug 06, 2008	18.71	18.92	18.71	18.92	869	+0.44(+2.39%)
Aug 05, 2008	18.24	18.54	18.24	18.48	30,323	+0.45(+2.48%)
Aug 04, 2008	18.12	18.17	18.03	18.03	31,330	-0.05(-0.28%)
Aug 01, 2008	18.30	18.30	17.84	18.08	15,120	-0.33(-1.77%)
Jul 31, 2008	18.27	18.47	18.27	18.41	7,571	+0.11(+0.58%)
Jul 30, 2008	18.33	18.48	18.15	18.30	61,016	+0.03(+0.18%)
Jul 29, 2008	18.27	18.27	17.97	18.27	9,999	+0.45(+2.50%)
Jul 28, 2008	18.07	18.07	17.81	17.82	3,260	-0.29(-1.60%)
Jul 25, 2008	18.02	18.11	18.01	18.11	2,086	+0.31(+1.73%)
Jul 24, 2008	17.98	17.98	17.80	17.80	1,449	-0.53(-2.91%)
Jul 23, 2008	18.27	18.42	18.27	18.34	4,382	+0.24(+1.35%)
Jul 22, 2008	18.17	18.17	18.06	18.09	3,793	-0.58(-3.10%)
Jul 21, 2008	18.97	18.97	18.61	18.67	6,142	-0.09(-0.46%)
Jul 18, 2008	18.68	18.89	18.67	18.76	38,727	-0.15(-0.81%)
Jul 17, 2008	18.89	18.94	18.51	18.91	38,390	+0.32(+1.71%)
Jul 16, 2008	18.00	18.60	17.94	18.59	60,695	+0.70(+3.91%)
Jul 15, 2008	17.51	18.10	17.51	17.90	28,297	-0.01(-0.03%)
Jul 14, 2008	18.36	18.36	17.67	17.90	20,165	-0.07(-0.38%)
Jul 11, 2008	17.94	18.25	17.61	17.97	21,520	+0.17(+0.98%)
Jul 10, 2008	17.69	18.04	17.61	17.79	38,314	+0.02(+0.10%)
Jul 09, 2008	18.22	18.45	17.76	17.78	26,900	-0.62(-3.38%)
Jul 08, 2008	18.22	18.40	18.07	18.40	18,309	-0.07(-0.37%)
Jul 07, 2008	18.28	18.68	18.04	18.47	138,545	+0.23(+1.26%)
Jul 04, 2008	18.40	18.40	17.89	18.24	8,331	+0.00(+0.00%)
Jul 03, 2008	18.40	18.40	17.89	18.24	8,331	-0.43(-2.32%)
Jul 02, 2008	19.17	19.19	18.67	18.67	61,125	-0.37(-1.96%)