Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	25.06	25.39	24.86	24.93	72,053	-0.50(-1.95%)
Feb 28, 2008	25.89	25.89	25.39	25.42	131,344	-0.53(-2.03%)
Feb 27, 2008	26.12	26.27	25.80	25.95	72,053	-0.22(-0.83%)
Feb 26, 2008	26.21	26.42	25.92	26.16	131,829	-0.12(-0.47%)
Feb 25, 2008	25.32	26.30	25.32	26.29	63,814	+0.72(+2.81%)
Feb 22, 2008	25.13	25.57	25.09	25.57	24,233	-0.10(-0.39%)
Feb 21, 2008	25.74	25.90	25.66	25.67	20,355	+0.33(+1.32%)
Feb 20, 2008	24.88	25.41	24.80	25.34	69,468	+0.27(+1.09%)
Feb 19, 2008	24.91	25.07	24.91	25.06	32,957	+0.02(+0.10%)
Feb 18, 2008	24.77	25.04	24.77	25.04	0	+0.00(+0.00%)
Feb 15, 2008	24.77	25.04	24.77	25.04	646	-0.08(-0.33%)
Feb 14, 2008	25.47	25.47	25.12	25.12	16,155	-0.05(-0.21%)
Feb 13, 2008	25.28	25.28	25.17	25.17	323	+0.22(+0.87%)
Feb 12, 2008	24.42	25.03	24.41	24.96	24,717	+0.77(+3.20%)
Feb 11, 2008	24.56	24.56	23.97	24.18	45,720	-0.58(-2.32%)
Feb 08, 2008	24.83	24.83	24.76	24.76	10,824	-0.04(-0.15%)
Feb 07, 2008	24.87	24.87	24.52	24.80	6,139	-0.03(-0.12%)
Feb 06, 2008	24.82	24.98	24.74	24.83	26,010	-0.11(-0.42%)
Feb 05, 2008	25.11	25.53	24.93	24.93	20,679	-0.58(-2.26%)
Feb 04, 2008	25.53	25.53	25.34	25.51	9,693	-0.15(-0.60%)
Feb 01, 2008	24.91	25.66	24.91	25.66	14,055	+0.79(+3.19%)
Jan 31, 2008	24.87	24.88	24.86	24.87	9,693	+0.43(+1.77%)
Jan 30, 2008	25.10	25.33	24.44	24.44	13,085	-0.87(-3.42%)
Jan 29, 2008	25.33	25.33	25.22	25.30	1,130	+0.44(+1.77%)
Jan 28, 2008	24.86	24.86	24.86	24.86	3,069	-0.20(-0.79%)
Jan 25, 2008	25.06	25.06	25.06	25.06	807	+0.59(+2.42%)
Jan 24, 2008	24.98	24.98	24.28	24.47	5,008	-0.35(-1.41%)
Jan 23, 2008	22.70	24.90	22.48	24.82	39,419	+2.12(+9.35%)
Jan 22, 2008	21.89	22.70	21.89	22.70	1,130	+0.63(+2.83%)
Jan 21, 2008	22.20	22.45	22.07	22.07	0	+0.00(+0.00%)
Jan 18, 2008	22.20	22.45	22.07	22.07	24,717	-0.32(-1.41%)
Jan 17, 2008	22.32	22.39	22.18	22.39	1,130	+0.27(+1.23%)
Jan 16, 2008	22.13	22.13	22.07	22.12	3,877	+0.25(+1.13%)
Jan 15, 2008	21.87	21.87	21.83	21.87	1,130	+0.09(+0.43%)
Jan 14, 2008	22.15	22.15	21.78	21.78	4,523	-0.81(-3.59%)
Jan 11, 2008	21.87	22.59	21.87	22.59	6,462	-0.08(-0.36%)
Jan 10, 2008	21.72	22.67	21.72	22.67	7,916	+0.63(+2.87%)
Jan 09, 2008	21.23	22.04	21.23	22.04	4,038	+0.52(+2.42%)
Jan 08, 2008	22.90	22.90	21.52	21.52	10,985	-0.64(-2.91%)
Jan 07, 2008	22.16	22.16	22.16	22.16	161	+0.20(+0.90%)
Jan 04, 2008	22.05	22.05	21.96	21.96	6,623	-0.54(-2.39%)
Jan 03, 2008	23.56	23.56	22.50	22.50	15,993	-0.93(-3.97%)
Jan 02, 2008	23.54	23.56	23.43	23.43	3,554	-0.30(-1.27%)
Jan 01, 2008	23.45	23.73	23.43	23.73	24,556	+0.00(+0.00%)
Dec 31, 2007	23.45	23.73	23.43	23.73	24,556	-0.33(-1.36%)
Dec 28, 2007	23.89	24.09	23.89	24.06	5,815	-0.28(-1.17%)
Dec 27, 2007	24.34	24.34	24.34	24.34	3,231	-0.72(-2.87%)
Dec 26, 2007	25.06	25.06	25.06	25.06	0	+0.00(+0.00%)
Dec 24, 2007	25.06	25.06	25.06	25.06	161	+0.63(+2.58%)
Dec 21, 2007	24.41	24.62	24.41	24.43	14,216	+0.25(+1.02%)
Dec 20, 2007	24.41	24.49	23.91	24.18	3,877	+0.18(+0.75%)
Dec 19, 2007	24.09	24.09	24.00	24.00	3,554	+0.30(+1.25%)
Dec 18, 2007	23.59	23.82	23.59	23.71	4,200	-0.17(-0.70%)
Dec 17, 2007	23.58	23.87	23.55	23.87	2,261	-0.20(-0.85%)
Dec 14, 2007	24.30	24.30	24.08	24.08	3,554	-0.22(-0.92%)
Dec 13, 2007	24.73	24.73	24.30	24.30	22,940	-1.21(-4.75%)
Dec 12, 2007	25.76	25.76	25.51	25.51	646	-0.61(-2.35%)
Dec 11, 2007	26.72	26.73	26.13	26.13	24,394	-0.60(-2.25%)
Dec 10, 2007	26.47	26.82	26.47	26.73	16,640	+0.27(+1.01%)
Dec 07, 2007	26.46	26.75	26.35	26.46	21,486	+0.13(+0.49%)
Dec 06, 2007	25.78	26.33	25.78	26.33	4,361	+0.98(+3.88%)
Dec 05, 2007	25.15	25.35	25.15	25.35	11,631	+0.72(+2.94%)
Dec 04, 2007	24.75	24.75	24.62	24.62	807	-0.69(-2.74%)