S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	10.92	11.16	10.92	11.11	15,022	+0.33(+3.03%)
Dec 30, 2008	10.66	10.82	10.66	10.78	3,812	+0.40(+3.86%)
Dec 29, 2008	10.56	10.56	10.35	10.38	3,221	-0.14(-1.31%)
Dec 26, 2008	10.52	10.52	10.52	10.52	419	+0.03(+0.31%)
Dec 24, 2008	10.49	10.49	10.48	10.49	6,303	+0.10(+0.93%)
Dec 23, 2008	10.72	10.76	10.35	10.39	56,560	-0.11(-1.03%)
Dec 22, 2008	11.18	11.18	10.50	10.50	16,520	-0.77(-6.79%)
Dec 19, 2008	11.09	11.31	10.99	11.27	51,769	+0.33(+3.01%)
Dec 18, 2008	11.72	11.72	10.77	10.94	15,511	-0.88(-7.46%)
Dec 17, 2008	12.82	12.82	11.37	11.82	17,809	+0.35(+3.09%)
Dec 16, 2008	11.30	11.46	11.25	11.46	5,543	+0.43(+3.88%)
Dec 15, 2008	11.15	11.15	10.90	11.04	2,669	-0.25(-2.20%)
Dec 12, 2008	10.60	11.30	10.47	11.28	21,215	+0.19(+1.68%)
Dec 11, 2008	10.76	11.10	10.76	11.10	30,541	+0.20(+1.79%)
Dec 10, 2008	11.11	11.17	10.88	10.90	3,747	+0.23(+2.16%)
Dec 09, 2008	10.12	10.98	10.12	10.67	158,317	+0.50(+4.88%)
Dec 08, 2008	10.24	10.36	10.02	10.18	109,739	+0.23(+2.36%)
Dec 05, 2008	9.583	9.946	9.325	9.941	16,283	+0.26(+2.66%)
Dec 04, 2008	10.03	10.03	9.629	9.684	2,825	-0.75(-7.15%)
Dec 03, 2008	10.12	10.45	9.909	10.43	20,215	+0.56(+5.64%)
Dec 02, 2008	9.831	10.02	9.633	9.872	14,927	+0.15(+1.56%)
Dec 01, 2008	10.09	10.10	9.721	9.721	5,869	-0.83(-7.89%)
Nov 28, 2008	10.53	10.56	10.45	10.55	21,302	+0.49(+4.84%)
Nov 26, 2008	10.07	10.07	10.07	10.07	0	+0.00(+0.00%)
Nov 25, 2008	10.22	10.22	10.01	10.07	8,527	-0.09(-0.91%)
Nov 24, 2008	9.987	10.27	9.836	10.16	13,694	+0.53(+5.54%)
Nov 21, 2008	9.210	9.624	9.113	9.624	34,992	+0.36(+3.92%)
Nov 20, 2008	9.803	9.955	9.261	9.261	116,236	-0.80(-7.96%)
Nov 19, 2008	10.15	10.15	10.06	10.06	869	-0.20(-1.92%)
Nov 18, 2008	10.81	10.81	10.26	10.26	9,021	-0.83(-7.47%)
Nov 17, 2008	10.85	11.09	10.85	11.09	15,648	-0.14(-1.23%)
Nov 14, 2008	11.31	11.47	11.05	11.22	10,477	-0.40(-3.40%)
Nov 13, 2008	10.94	11.62	10.65	11.62	38,788	+0.21(+1.81%)
Nov 12, 2008	11.74	11.74	11.40	11.41	12,172	-0.61(-5.09%)
Nov 11, 2008	11.99	12.03	11.96	12.03	17,389	-0.24(-1.95%)
Nov 10, 2008	12.89	12.89	12.23	12.26	85,427	-0.34(-2.66%)
Nov 07, 2008	12.55	12.76	12.55	12.60	7,238	+0.11(+0.90%)
Nov 06, 2008	13.22	13.22	12.49	12.49	9,999	-1.26(-9.18%)
Nov 05, 2008	13.75	13.75	13.75	13.75	434	-0.26(-1.82%)
Nov 04, 2008	13.80	14.01	13.78	14.01	20,943	+0.58(+4.30%)
Nov 03, 2008	13.50	13.69	13.43	13.43	7,001	-0.06(-0.41%)
Oct 31, 2008	13.50	13.68	13.44	13.48	18,850	-0.04(-0.31%)
Oct 30, 2008	13.46	13.53	13.32	13.53	1,738	+0.61(+4.74%)
Oct 29, 2008	13.00	13.00	12.91	12.91	8,694	+0.30(+2.34%)
Oct 28, 2008	12.24	12.62	11.85	12.62	25,615	+0.59(+4.92%)
Oct 27, 2008	11.50	12.07	11.50	12.03	41,857	+0.17(+1.47%)
Oct 24, 2008	11.38	12.12	11.38	11.85	151,348	+0.13(+1.15%)
Oct 23, 2008	12.11	12.15	11.37	11.72	248,625	-0.52(-4.28%)
Oct 22, 2008	12.72	12.72	12.16	12.24	8,084	-0.51(-4.00%)
Oct 21, 2008	12.97	13.15	12.75	12.75	16,863	-0.56(-4.22%)
Oct 20, 2008	13.03	13.31	13.03	13.31	16,303	+0.11(+0.80%)
Oct 17, 2008	13.07	13.25	13.07	13.21	55,269	+0.37(+2.90%)
Oct 16, 2008	12.53	12.84	11.96	12.84	24,045	+0.29(+2.32%)
Oct 15, 2008	13.51	13.51	12.55	12.55	15,316	-1.39(-9.96%)
Oct 14, 2008	15.19	15.19	13.80	13.93	9,636	-0.29(-2.05%)
Oct 13, 2008	14.27	14.27	13.51	14.22	5,034	+1.13(+8.64%)
Oct 10, 2008	12.56	13.50	10.83	13.09	127,748	-0.13(-1.00%)
Oct 09, 2008	13.85	13.89	13.05	13.23	6,603	-0.18(-1.37%)
Oct 08, 2008	13.93	14.39	13.24	13.41	51,835	-0.06(-0.48%)
Oct 07, 2008	14.56	14.56	13.47	13.47	17,024	-0.93(-6.45%)
Oct 06, 2008	14.51	14.51	13.71	14.40	36,044	-0.51(-3.42%)
Oct 03, 2008	15.51	15.70	14.91	14.91	23,739	-0.23(-1.55%)
Oct 02, 2008	15.71	15.72	15.14	15.15	575,947	-0.68(-4.30%)