S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.76	21.76	21.32	21.37	8,477	-0.34(-1.57%)
Nov 29, 2007	21.85	21.89	21.67	21.71	149,335	-0.15(-0.69%)
Nov 28, 2007	21.44	21.98	21.38	21.87	174,768	+0.81(+3.87%)
Nov 27, 2007	20.91	21.05	20.81	21.05	54,995	+0.37(+1.77%)
Nov 26, 2007	21.11	21.21	20.68	20.68	3,912	-0.16(-0.78%)
Nov 23, 2007	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Nov 21, 2007	21.06	21.06	20.82	20.85	15,650	-0.45(-2.10%)
Nov 20, 2007	21.84	21.84	21.15	21.30	20,215	-0.63(-2.87%)
Nov 19, 2007	22.21	22.27	21.91	21.93	34,345	-0.43(-1.91%)
Nov 16, 2007	22.47	22.47	22.19	22.35	62,386	-0.02(-0.08%)
Nov 15, 2007	22.38	22.60	22.19	22.37	398,229	-0.40(-1.75%)
Nov 14, 2007	22.73	22.90	22.73	22.77	2,173	+0.05(+0.20%)
Nov 13, 2007	22.51	22.78	22.51	22.73	1,956	+0.45(+2.00%)
Nov 12, 2007	22.86	22.87	22.27	22.28	18,042	-0.68(-2.95%)
Nov 09, 2007	23.01	23.21	22.92	22.96	21,954	-0.30(-1.29%)
Nov 08, 2007	23.68	23.68	22.90	23.25	49,996	-0.36(-1.52%)
Nov 07, 2007	23.91	23.98	23.61	23.61	29,780	-0.50(-2.08%)
Nov 06, 2007	23.93	24.12	23.93	24.12	5,434	+0.26(+1.08%)
Nov 05, 2007	23.79	23.87	23.66	23.86	3,260	+0.02(+0.10%)
Nov 02, 2007	23.62	23.84	23.58	23.83	18,042	+0.08(+0.35%)
Nov 01, 2007	23.78	23.99	23.75	23.75	12,172	-0.30(-1.24%)
Oct 31, 2007	23.89	24.13	23.78	24.05	333,017	+0.25(+1.04%)
Oct 30, 2007	23.83	23.89	23.74	23.80	22,606	+0.02(+0.10%)
Oct 29, 2007	23.91	23.91	23.74	23.78	93,470	+0.13(+0.54%)
Oct 26, 2007	23.53	23.65	23.53	23.65	1,086	+0.08(+0.35%)
Oct 25, 2007	24.06	24.06	23.54	23.57	8,477	-0.68(-2.79%)
Oct 24, 2007	24.55	24.55	23.84	24.24	31,519	-0.81(-3.25%)
Oct 23, 2007	25.01	25.08	24.84	25.06	18,259	-0.09(-0.35%)
Oct 22, 2007	24.69	25.15	24.68	25.15	36,084	+0.36(+1.47%)
Oct 19, 2007	25.48	25.48	24.78	24.78	11,955	-0.80(-3.15%)
Oct 18, 2007	25.25	25.59	25.25	25.59	4,130	+0.36(+1.42%)
Oct 17, 2007	25.51	25.58	24.43	25.23	89,775	+0.15(+0.59%)
Oct 16, 2007	25.08	25.25	25.03	25.08	38,909	-0.02(-0.07%)
Oct 15, 2007	25.20	25.20	25.02	25.10	666,903	+0.05(+0.20%)
Oct 12, 2007	25.03	25.07	25.01	25.05	5,651	+0.21(+0.83%)
Oct 11, 2007	25.37	25.54	24.84	24.84	531,044	-0.55(-2.18%)
Oct 10, 2007	25.30	25.40	25.20	25.40	26,302	+0.13(+0.50%)
Oct 09, 2007	25.23	25.27	25.04	25.27	230,851	-0.23(-0.90%)
Oct 08, 2007	25.44	25.54	25.39	25.50	26,302	-0.02(-0.09%)
Oct 05, 2007	25.21	25.65	25.21	25.52	481,700	+0.42(+1.69%)
Oct 04, 2007	25.28	25.28	25.03	25.10	7,173	-0.05(-0.20%)
Oct 03, 2007	25.28	25.28	25.09	25.15	4,782	-0.47(-1.85%)
Oct 02, 2007	25.69	25.69	25.61	25.62	178,681	-0.11(-0.41%)
Oct 01, 2007	25.53	25.74	25.53	25.73	2,608	+0.29(+1.12%)
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%)