Interm-Term Treasury ETF SPDR (NY: ITE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	57.75	57.93	57.66	57.83	18,232	+0.10(+0.17%)
Jan 28, 2010	57.73	57.81	57.70	57.73	9,441	-0.08(-0.14%)
Jan 27, 2010	57.89	58.00	57.71	57.81	37,493	+0.03(+0.05%)
Jan 26, 2010	57.83	57.87	57.75	57.78	16,245	+0.04(+0.07%)
Jan 25, 2010	57.72	57.85	57.72	57.74	17,195	-0.06(-0.10%)
Jan 22, 2010	57.79	57.85	57.72	57.80	17,553	+0.06(+0.10%)
Jan 21, 2010	57.65	57.84	57.57	57.74	7,442	+0.03(+0.05%)
Jan 20, 2010	57.72	57.76	57.62	57.71	13,584	+0.17(+0.30%)
Jan 19, 2010	57.62	57.64	57.53	57.54	40,292	-0.13(-0.23%)
Jan 15, 2010	57.63	57.67	57.67	57.67	11,300	+0.11(+0.19%)
Jan 14, 2010	57.51	57.57	57.42	57.56	19,748	+0.16(+0.28%)
Jan 13, 2010	57.43	57.51	57.36	57.40	10,057	-0.16(-0.28%)
Jan 12, 2010	57.54	57.56	57.46	57.56	9,490	+0.21(+0.37%)
Jan 11, 2010	57.38	57.55	57.28	57.35	42,124	-0.00(-0.01%)
Jan 08, 2010	57.33	57.41	57.25	57.35	27,979	+0.07(+0.12%)
Jan 07, 2010	57.28	57.32	57.22	57.28	9,033	+0.06(+0.10%)
Jan 06, 2010	57.27	57.35	57.20	57.22	8,961	-0.09(-0.16%)
Jan 05, 2010	57.26	57.54	57.25	57.31	35,849	+0.22(+0.39%)
Jan 04, 2010	57.15	57.17	57.03	57.09	75,554	+0.02(+0.04%)
Dec 31, 2009	57.00	57.07	57.07	57.07	11,500	-0.05(-0.09%)
Dec 30, 2009	57.17	57.23	57.12	57.12	22,143	-0.05(-0.09%)
Dec 29, 2009	57.17	57.22	57.14	57.17	16,807	-0.18(-0.31%)
Dec 28, 2009	57.34	57.42	57.30	57.35	18,590	-0.11(-0.19%)
Dec 24, 2009	57.50	57.52	57.41	57.46	24,163	-0.10(-0.17%)
Dec 23, 2009	57.56	57.65	57.50	57.56	27,422	-0.04(-0.07%)
Dec 22, 2009	57.52	57.64	57.50	57.60	25,884	-0.11(-0.19%)
Dec 21, 2009	57.83	57.84	57.66	57.71	10,184	-0.27(-0.47%)
Dec 18, 2009	57.99	58.05	57.90	57.98	24,810	-0.05(-0.09%)
Dec 17, 2009	58.00	58.10	57.97	58.03	58,730	+0.14(+0.24%)
Dec 16, 2009	57.87	57.89	57.73	57.89	171,440	+0.05(+0.09%)
Dec 15, 2009	57.75	57.84	57.71	57.84	26,646	-0.06(-0.10%)
Dec 14, 2009	57.97	57.98	57.84	57.90	23,653	+0.03(+0.05%)
Dec 11, 2009	57.95	57.96	57.82	57.87	40,894	-0.22(-0.38%)
Dec 10, 2009	58.03	58.13	57.98	58.09	21,242	-0.04(-0.07%)
Dec 09, 2009	58.24	58.26	58.12	58.13	13,446	-0.10(-0.17%)
Dec 08, 2009	58.26	58.26	58.18	58.23	19,245	+0.12(+0.21%)
Dec 07, 2009	58.02	58.11	57.97	58.11	21,997	+0.16(+0.28%)
Dec 04, 2009	57.95	57.99	57.80	57.95	26,033	-0.27(-0.46%)
Dec 03, 2009	58.16	58.23	58.09	58.22	12,029	-0.08(-0.14%)
Dec 02, 2009	58.40	58.42	58.24	58.30	19,626	-0.21(-0.36%)
Dec 01, 2009	58.37	58.60	58.37	58.51	204,613	-0.01(-0.02%)
Nov 30, 2009	58.52	59.26	58.43	58.52	41,362	-0.01(-0.02%)
Nov 27, 2009	58.65	58.65	58.39	58.53	16,484	+0.21(+0.36%)
Nov 25, 2009	58.28	58.38	58.20	58.32	20,719	+0.09(+0.15%)
Nov 24, 2009	58.12	58.31	58.12	58.23	19,624	+0.08(+0.14%)
Nov 23, 2009	58.10	58.15	58.03	58.15	15,729	+0.00(+0.00%)
Nov 20, 2009	58.24	58.24	58.09	58.15	15,339	+0.03(+0.05%)
Nov 19, 2009	58.16	58.21	58.09	58.12	35,785	+0.12(+0.21%)
Nov 18, 2009	58.16	58.17	57.98	58.00	102,364	-0.09(-0.15%)
Nov 17, 2009	58.12	58.26	57.99	58.09	28,841	-0.06(-0.10%)
Nov 16, 2009	57.87	58.16	57.87	58.15	41,486	+0.30(+0.52%)
Nov 13, 2009	57.83	57.95	57.80	57.85	22,736	+0.02(+0.03%)
Nov 12, 2009	57.92	57.96	57.70	57.83	77,092	-0.16(-0.28%)
Nov 11, 2009	57.76	58.04	57.76	57.99	10,612	+0.10(+0.17%)
Nov 10, 2009	57.94	57.95	57.77	57.89	23,573	+0.01(+0.02%)
Nov 09, 2009	57.86	57.93	57.78	57.88	31,566	+0.02(+0.03%)
Nov 06, 2009	57.86	57.87	57.68	57.86	83,888	+0.08(+0.14%)
Nov 05, 2009	57.71	57.78	57.57	57.78	20,479	+0.14(+0.24%)
Nov 04, 2009	57.68	58.50	57.61	57.64	15,138	-0.13(-0.23%)
Nov 03, 2009	57.86	57.89	57.67	57.77	59,992	-0.05(-0.09%)