Index Changes
Index Settlement Values
Index Options Expiration Notices
New Index Options Listings
Index Options Delistings

Daily Index Performance as of 11/24/2006

Return SYMBOL INDEX NAME CLOSING PRICE LEVEL DAILY CHANGE DIVISOR DAILY HIGH DAILY LOW 52-wk HIGH 52-wk LOW MONTH-TO-DATE YEAR-TO-DATE 1 YR 3 YR 5 YR ANNUALIZED VOLATILITY HSX ISE - CCM Homeland Security Index 73.83 -0.21 618678012.38496926 74.01 73.48 73.99 61.50 2.62 15.13 11.90 37.09 36.05 10.83 HSX ISE - CCM Homeland Security Index (TR) 74.64 -0.21 - - - 74.80 62.04 2.75 15.55 12.31 38.17 37.35 10.86 IXX ISE 100 96.12 -0.46 66279411593.75041780 96.57 95.99 96.57 82.14 2.24 11.66 8.81 22.68 3.32 7.22 IXX ISE 100 (TR) 107.97 -0.44 - - - 108.45 91.47 2.45 13.63 10.93 29.70 12.99 7.20 IXZ ISE 250 262.13 -0.39 41443579843.24107346 263.14 261.84 263.14 228.96 1.49 11.90 10.05 30.35 14.82 6.96 IXZ ISE 250 (TR) 297.29 -0.37 - - - 298.41 257.48 1.68 13.87 12.20 37.87 25.83 6.92 IXK ISE 50 175.41 -0.46 35158412977.63415229 176.22 175.23 176.22 150.96 1.54 12.48 9.81 21.29 1.69 6.80 IXK ISE 50 (TR) 200.18 -0.44 - - - 201.06 170.62 1.76 14.78 12.29 29.29 12.42 6.73 RND ISE Bio-Pharmaceuticals Index 47.20 -0.47 31533384747.79486488 47.42 47.20 49.29 42.17 -1.98 7.83 9.64 11.99 -7.60 13.00 RND ISE Bio-Pharmaceuticals Index (TR) 54.46 -0.39 - - - 56.68 47.62 -1.65 10.21 12.13 19.55 2.50 12.78 HVY ISE Gold Index 63.51 2.74 1401307992.15692345 64.18 61.81 74.93 48.42 4.34 15.94 28.93 42.64 192.11 30.12 HVY ISE Gold Index (TR) 67.79 2.74 - - - 79.76 51.49 4.35 16.36 29.57 45.69 206.16 30.12 RUF ISE Homebuilders Index 29.84 -0.37 1631700518.44148477 30.19 29.59 44.19 23.79 5.80 -24.28 -27.38 15.99 164.82 30.95 RUF ISE Homebuilders Index (TR) 30.87 -0.37 - - - 45.34 24.50 5.92 -23.66 -26.76 18.31 172.53 30.91 PMP ISE Integrated Oil and Gas Index 241.05 -0.24 6100272393.66550376 242.05 240.17 244.59 201.91 2.34 18.09 14.39 100.18 103.32 14.42 PMP ISE Integrated Oil and Gas Index (TR) 301.87 -0.24 - - - 306.01 246.14 2.95 21.31 17.53 118.62 136.49 14.51 FUM ISE Natural Gas Index 110.70 -0.04 617187370.94130566 111.27 110.59 112.11 88.76 4.25 12.32 12.96 237.35 427.52 20.32 FUM ISE Natural Gas Index (TR) 114.61 -0.04 - - - 115.41 91.67 4.28 13.01 13.68 243.06 443.64 20.31 OOG ISE Oil and Gas Services Index 101.91 0.25 4764677980.06560736 102.67 101.66 115.76 87.24 2.95 10.08 13.25 191.28 207.61 23.10 OOG ISE Oil and Gas Services Index (TR) 110.96 0.25 - - - 125.43 94.24 2.97 10.83 14.15 199.92 224.18 23.10 BYT ISE Semiconductors Index 61.78 -0.09 7322438277.04720041 62.06 61.24 66.69 48.72 5.00 0.99 -0.27 -10.97 -12.17 21.01 BYT ISE Semiconductors Index (TR) 63.94 -0.10 - - - 68.10 50.15 5.21 2.35 1.08 -8.52 -9.38 21.00 SIN ISE SINdex 109.00 -0.04 402363139.64771251 109.22 108.65 109.05 86.02 7.28 24.11 24.84 87.45 161.00 10.10 SIN ISE SINdex (TR) 126.76 -0.04 - - - 126.81 98.17 7.39 26.07 27.31 98.40 188.92 10.13 JLO ISE U.S. Regional Banks Index 59.02 -0.23 4297540891.21535637 59.16 58.85 59.62 53.89 -0.28 7.31 3.94 12.32 27.69 6.69 JLO ISE U.S. Regional Banks Index (TR) 75.39 -0.18 - - - 76.01 67.07 -0.20 10.57 7.55 23.79 49.57 6.73 HHO ISE Water Index 74.72 0.37 13488179.56444202 74.91 74.16 74.72 51.20 17.99 44.23 44.13 125.61 165.59 48.09 HHO ISE Water Index (TR) 80.57 0.37 - - - 80.57 55.48 15.97 43.24 43.45 132.64 182.90 41.96 POW ISE-CCM Alternative Energy Index 56.30 0.19 655683472.70000226 56.54 55.95 75.34 51.49 -0.70 -1.91 -7.80 30.56 0 18.36 POW ISE-CCM Alternative Energy Index (TR) 59.94 0.19 - - - 79.76 54.72 -0.61 -1.17 -7.07 33.36 0 18.25 TNY ISE-CCM Nanotechnology Index 50.74 -0.11 727003574.14884416 50.81 50.29 59.46 43.55 1.12 2.84 -1.20 14.53 65.55 19.94 TNY ISE-CCM Nanotechnology Index (TR) 51.25 -0.11 - - - 59.99 43.96 1.15 3.01 -1.03 15.21 67.09 19.93

*TR denotes Total Return values.

Historical Daily Index Performance Files

Start Date End Date 11/24/2006 11/22/2006 11/21/2006 11/20/2006 11/17/2006 11/16/2006 11/15/2006 11/14/2006 11/13/2006 11/10/2006 11/09/2006 11/08/2006 11/07/2006 11/06/2006 11/03/2006 11/02/2006 11/01/2006 10/31/2006 10/30/2006 10/27/2006 10/26/2006 10/25/2006 10/24/2006 10/23/2006 10/20/2006 10/19/2006 10/18/2006 10/17/2006 10/16/2006 10/13/2006 10/12/2006 10/11/2006 10/10/2006 10/09/2006 10/06/2006 10/05/2006 10/04/2006 10/03/2006 10/02/2006 09/29/2006 09/28/2006 09/27/2006 09/26/2006 09/25/2006 09/22/2006 09/21/2006 09/19/2006 09/18/2006 09/15/2006 09/14/2006 09/13/2006 09/12/2006 09/11/2006 09/08/2006 09/07/2006 09/06/2006 09/05/2006 09/01/2006 08/31/2006 08/30/2006 08/29/2006 08/28/2006 08/25/2006 08/24/2006 08/23/2006 08/22/2006 08/21/2006 08/18/2006 08/17/2006 08/16/2006 08/15/2006 08/14/2006 08/11/2006 08/10/2006 08/09/2006 08/08/2006 08/07/2006 08/04/2006 08/03/2006 08/02/2006 08/01/2006 07/31/2006 07/28/2006 07/27/2006 07/26/2006 07/25/2006 07/24/2006 07/21/2006 07/20/2006 07/19/2006 07/18/2006 07/17/2006 07/14/2006 07/13/2006 07/12/2006 07/11/2006 07/10/2006 07/07/2006 07/06/2006 07/05/2006 07/03/2006 06/30/2006 06/29/2006 06/28/2006 06/27/2006 06/26/2006 06/23/2006 06/22/2006 06/21/2006 06/20/2006 06/19/2006 06/16/2006 06/15/2006 06/14/2006 06/13/2006 06/12/2006 06/09/2006 06/08/2006 06/07/2006 06/06/2006 06/05/2006 06/02/2006 06/01/2006 05/31/2006 05/30/2006 05/26/2006 05/25/2006 05/24/2006 05/23/2006 05/22/2006 05/19/2006 05/18/2006 05/17/2006 05/16/2006 05/15/2006 05/12/2006 05/11/2006 05/10/2006 05/09/2006 05/08/2006 05/05/2006 05/04/2006 05/03/2006 05/02/2006 05/01/2006 04/28/2006 04/27/2006 04/26/2006 04/25/2006 04/24/2006 04/21/2006 04/20/2006 04/19/2006 04/18/2006 04/17/2006 04/13/2006 04/12/2006 04/11/2006 04/10/2006 04/07/2006 04/06/2006 04/05/2006 04/04/2006 04/03/2006 03/31/2006 03/30/2006 03/29/2006 03/28/2006 03/27/2006 03/24/2006 03/23/2006 03/22/2006 03/21/2006 03/20/2006 03/17/2006 03/16/2006 03/15/2006 03/14/2006 03/13/2006 03/10/2006 03/09/2006 03/08/2006 03/07/2006 03/06/2006 03/03/2006 03/02/2006 03/01/2006 02/28/2006 02/27/2006 02/24/2006 02/23/2006 02/22/2006 02/21/2006 02/17/2006 02/16/2006 02/15/2006 02/14/2006 02/13/2006 02/10/2006 02/09/2006 02/08/2006 02/07/2006 02/06/2006 02/03/2006 02/02/2006 02/01/2006 01/31/2006 01/30/2006 01/27/2006 01/26/2006 01/25/2006 01/24/2006 01/23/2006 01/20/2006 01/19/2006 01/18/2006 01/17/2006 01/13/2006 01/12/2006 01/11/2006 01/10/2006 01/09/2006 01/06/2006 01/05/2006 01/04/2006 01/03/2006 12/30/2005 12/29/2005 12/28/2005 12/27/2005 12/23/2005 12/22/2005 12/21/2005 12/20/2005 12/19/2005 12/16/2005 12/15/2005 12/14/2005 12/13/2005 12/12/2005 12/09/2005 12/08/2005 12/07/2005 12/06/2005 12/05/2005 12/02/2005 12/01/2005 11/30/2005 11/29/2005 11/28/2005 11/25/2005 11/23/2005 11/22/2005 11/21/2005 11/18/2005 11/17/2005 11/16/2005 11/15/2005 11/14/2005 11/11/2005 11/10/2005 11/09/2005 11/08/2005 11/07/2005 11/04/2005 11/03/2005 11/02/2005 11/01/2005 10/31/2005 10/28/2005 10/27/2005 10/26/2005 10/25/2005 10/24/2005 10/21/2005 10/20/2005 10/19/2005 10/18/2005 10/17/2005 10/14/2005 10/13/2005 10/12/2005 10/11/2005 10/10/2005 10/07/2005 10/06/2005 10/05/2005 10/04/2005 10/03/2005 10/01/2005 09/30/2005 09/29/2005 09/28/2005 09/27/2005 09/26/2005 09/23/2005 09/22/2005 09/21/2005 09/20/2005 09/19/2005 09/16/2005 09/15/2005 09/14/2005 09/13/2005 09/12/2005 09/09/2005 09/08/2005 09/07/2005 09/06/2005 09/02/2005 09/01/2005 08/31/2005 08/30/2005 08/29/2005 08/26/2005 08/25/2005 08/24/2005 08/23/2005 08/22/2005 08/19/2005 08/18/2005 08/17/2005 08/16/2005 08/15/2005 08/12/2005 08/11/2005 08/10/2005 08/09/2005 08/08/2005 08/05/2005 08/04/2005 08/03/2005 08/02/2005 08/01/2005 07/29/2005 07/28/2005 07/27/2005 07/26/2005 07/25/2005 07/22/2005 07/21/2005 07/20/2005 07/19/2005 07/18/2005 07/15/2005 07/14/2005 07/13/2005 07/12/2005 07/11/2005 07/08/2005 07/07/2005 07/06/2005 07/05/2005 07/01/2005 06/30/2005 06/29/2005 06/28/2005 06/27/2005 06/24/2005 06/23/2005 06/22/2005 06/21/2005 06/20/2005 06/17/2005 06/16/2005 06/15/2005 06/14/2005 06/13/2005 06/10/2005 06/09/2005 06/08/2005 06/07/2005 06/06/2005 06/03/2005 06/02/2005 06/01/2005 05/31/2005 05/30/2005 05/27/2005 05/26/2005 05/25/2005 05/24/2005 05/23/2005 05/20/2005 05/19/2005 05/18/2005 05/17/2005 05/16/2005 11/24/2006 11/22/2006 11/21/2006 11/20/2006 11/17/2006 11/16/2006 11/15/2006 11/14/2006 11/13/2006 11/10/2006 11/09/2006 11/08/2006 11/07/2006 11/06/2006 11/03/2006 11/02/2006 11/01/2006 10/31/2006 10/30/2006 10/27/2006 10/26/2006 10/25/2006 10/24/2006 10/23/2006 10/20/2006 10/19/2006 10/18/2006 10/17/2006 10/16/2006 10/13/2006 10/12/2006 10/11/2006 10/10/2006 10/09/2006 10/06/2006 10/05/2006 10/04/2006 10/03/2006 10/02/2006 09/29/2006 09/28/2006 09/27/2006 09/26/2006 09/25/2006 09/22/2006 09/21/2006 09/19/2006 09/18/2006 09/15/2006 09/14/2006 09/13/2006 09/12/2006 09/11/2006 09/08/2006 09/07/2006 09/06/2006 09/05/2006 09/01/2006 08/31/2006 08/30/2006 08/29/2006 08/28/2006 08/25/2006 08/24/2006 08/23/2006 08/22/2006 08/21/2006 08/18/2006 08/17/2006 08/16/2006 08/15/2006 08/14/2006 08/11/2006 08/10/2006 08/09/2006 08/08/2006 08/07/2006 08/04/2006 08/03/2006 08/02/2006 08/01/2006 07/31/2006 07/28/2006 07/27/2006 07/26/2006 07/25/2006 07/24/2006 07/21/2006 07/20/2006 07/19/2006 07/18/2006 07/17/2006 07/14/2006 07/13/2006 07/12/2006 07/11/2006 07/10/2006 07/07/2006 07/06/2006 07/05/2006 07/03/2006 06/30/2006 06/29/2006 06/28/2006 06/27/2006 06/26/2006 06/23/2006 06/22/2006 06/21/2006 06/20/2006 06/19/2006 06/16/2006 06/15/2006 06/14/2006 06/13/2006 06/12/2006 06/09/2006 06/08/2006 06/07/2006 06/06/2006 06/05/2006 06/02/2006 06/01/2006 05/31/2006 05/30/2006 05/26/2006 05/25/2006 05/24/2006 05/23/2006 05/22/2006 05/19/2006 05/18/2006 05/17/2006 05/16/2006 05/15/2006 05/12/2006 05/11/2006 05/10/2006 05/09/2006 05/08/2006 05/05/2006 05/04/2006 05/03/2006 05/02/2006 05/01/2006 04/28/2006 04/27/2006 04/26/2006 04/25/2006 04/24/2006 04/21/2006 04/20/2006 04/19/2006 04/18/2006 04/17/2006 04/13/2006 04/12/2006 04/11/2006 04/10/2006 04/07/2006 04/06/2006 04/05/2006 04/04/2006 04/03/2006 03/31/2006 03/30/2006 03/29/2006 03/28/2006 03/27/2006 03/24/2006 03/23/2006 03/22/2006 03/21/2006 03/20/2006 03/17/2006 03/16/2006 03/15/2006 03/14/2006 03/13/2006 03/10/2006 03/09/2006 03/08/2006 03/07/2006 03/06/2006 03/03/2006 03/02/2006 03/01/2006 02/28/2006 02/27/2006 02/24/2006 02/23/2006 02/22/2006 02/21/2006 02/17/2006 02/16/2006 02/15/2006 02/14/2006 02/13/2006 02/10/2006 02/09/2006 02/08/2006 02/07/2006 02/06/2006 02/03/2006 02/02/2006 02/01/2006 01/31/2006 01/30/2006 01/27/2006 01/26/2006 01/25/2006 01/24/2006 01/23/2006 01/20/2006 01/19/2006 01/18/2006 01/17/2006 01/13/2006 01/12/2006 01/11/2006 01/10/2006 01/09/2006 01/06/2006 01/05/2006 01/04/2006 01/03/2006 12/30/2005 12/29/2005 12/28/2005 12/27/2005 12/23/2005 12/22/2005 12/21/2005 12/20/2005 12/19/2005 12/16/2005 12/15/2005 12/14/2005 12/13/2005 12/12/2005 12/09/2005 12/08/2005 12/07/2005 12/06/2005 12/05/2005 12/02/2005 12/01/2005 11/30/2005 11/29/2005 11/28/2005 11/25/2005 11/23/2005 11/22/2005 11/21/2005 11/18/2005 11/17/2005 11/16/2005 11/15/2005 11/14/2005 11/11/2005 11/10/2005 11/09/2005 11/08/2005 11/07/2005 11/04/2005 11/03/2005 11/02/2005 11/01/2005 10/31/2005 10/28/2005 10/27/2005 10/26/2005 10/25/2005 10/24/2005 10/21/2005 10/20/2005 10/19/2005 10/18/2005 10/17/2005 10/14/2005 10/13/2005 10/12/2005 10/11/2005 10/10/2005 10/07/2005 10/06/2005 10/05/2005 10/04/2005 10/03/2005 10/01/2005 09/30/2005 09/29/2005 09/28/2005 09/27/2005 09/26/2005 09/23/2005 09/22/2005 09/21/2005 09/20/2005 09/19/2005 09/16/2005 09/15/2005 09/14/2005 09/13/2005 09/12/2005 09/09/2005 09/08/2005 09/07/2005 09/06/2005 09/02/2005 09/01/2005 08/31/2005 08/30/2005 08/29/2005 08/26/2005 08/25/2005 08/24/2005 08/23/2005 08/22/2005 08/19/2005 08/18/2005 08/17/2005 08/16/2005 08/15/2005 08/12/2005 08/11/2005 08/10/2005 08/09/2005 08/08/2005 08/05/2005 08/04/2005 08/03/2005 08/02/2005 08/01/2005 07/29/2005 07/28/2005 07/27/2005 07/26/2005 07/25/2005 07/22/2005 07/21/2005 07/20/2005 07/19/2005 07/18/2005 07/15/2005 07/14/2005 07/13/2005 07/12/2005 07/11/2005 07/08/2005 07/07/2005 07/06/2005 07/05/2005 07/01/2005 06/30/2005 06/29/2005 06/28/2005 06/27/2005 06/24/2005 06/23/2005 06/22/2005 06/21/2005 06/20/2005 06/17/2005 06/16/2005 06/15/2005 06/14/2005 06/13/2005 06/10/2005 06/09/2005 06/08/2005 06/07/2005 06/06/2005 06/03/2005 06/02/2005 06/01/2005 05/31/2005 05/30/2005 05/27/2005 05/26/2005 05/25/2005 05/24/2005 05/23/2005 05/20/2005 05/19/2005 05/18/2005 05/17/2005 05/16/2005

Historical Index Values

SYMBOL	INDEX NAME	HISTORICAL INDEX VALUES
BYT	ISE Semiconductors (BYT)	Export Data
FUM	ISE-Revere Natural Gas (FUM)	Export Data
HHO	ISE Water (HHO)	Export Data
HSX	ISE-CCM Homeland Security (HSX)	Export Data
HVY	ISE Gold (HVY)	Export Data
IXK	ISE 50 (IXK)	Export Data
IXX	ISE 100 (IXX)	Export Data
IXZ	ISE 250 (IXZ)	Export Data
JLO	ISE U.S. Regional Banks (JLO)	Export Data
OOG	ISE Oil and Gas Services (OOG)	Export Data
PMP	ISE Integrated Oil and Gas (PMP)	Export Data
POW	ISE-CCM Alternative Energy (POW)	Export Data
RND	ISE Bio-Pharmaceuticals (RND)	Export Data
RUF	ISE Homebuilders Index (RUF)	Export Data
SIN	ISE SINdex (SIN)	Export Data
TNY	ISE-CCM Nanotechnology (TNY)	Export Data