CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	33.16	33.36	33.09	33.36	5,767,397	+0.25(+0.76%)
Feb 25, 2011	32.98	33.18	32.87	33.10	5,078,836	+0.34(+1.04%)
Feb 24, 2011	32.62	32.83	32.33	32.76	11,169,472	+0.19(+0.60%)
Feb 23, 2011	33.08	33.19	32.25	32.57	10,583,618	-0.48(-1.46%)
Feb 22, 2011	33.48	33.58	32.96	33.05	9,097,005	-0.81(-2.40%)
Feb 18, 2011	33.69	33.87	33.63	33.86	4,358,347	+0.18(+0.53%)
Feb 17, 2011	33.56	33.77	33.46	33.69	3,902,867	+0.01(+0.03%)
Feb 16, 2011	33.59	33.70	33.47	33.68	5,465,903	+0.27(+0.81%)
Feb 15, 2011	33.24	33.44	33.17	33.41	3,563,076	+0.04(+0.13%)
Feb 14, 2011	33.45	33.45	33.24	33.36	4,167,805	-0.14(-0.40%)
Feb 11, 2011	33.09	33.53	32.98	33.50	6,090,956	+0.34(+1.02%)
Feb 10, 2011	33.00	33.20	32.91	33.16	5,326,556	+0.04(+0.13%)
Feb 09, 2011	32.90	33.21	32.90	33.12	6,800,283	+0.22(+0.67%)
Feb 08, 2011	32.54	32.92	32.54	32.90	6,785,239	+0.39(+1.19%)
Feb 07, 2011	32.40	32.66	32.32	32.51	4,891,558	+0.17(+0.53%)
Feb 04, 2011	32.15	32.37	32.07	32.34	5,760,893	+0.22(+0.69%)
Feb 03, 2011	31.85	32.17	31.81	32.12	6,516,253	+0.37(+1.17%)
Feb 02, 2011	31.77	31.84	31.66	31.75	4,732,503	-0.09(-0.29%)
Feb 01, 2011	31.67	31.89	31.56	31.84	5,723,363	+0.37(+1.18%)
Jan 31, 2011	31.52	31.63	31.36	31.47	5,836,125	+0.07(+0.22%)
Jan 28, 2011	32.25	32.28	31.34	31.40	13,117,116	-1.06(-3.26%)
Jan 27, 2011	32.35	32.51	32.25	32.46	5,152,379	+0.25(+0.79%)
Jan 26, 2011	32.26	32.39	32.10	32.21	5,741,313	+0.05(+0.16%)
Jan 25, 2011	32.04	32.18	31.87	32.15	6,750,163	+0.02(+0.05%)
Jan 24, 2011	32.00	32.18	31.86	32.14	5,723,115	+0.13(+0.40%)
Jan 21, 2011	32.19	32.23	31.94	32.01	5,065,010	+0.08(+0.24%)
Jan 20, 2011	31.79	32.05	31.76	31.93	7,917,756	+0.07(+0.21%)
Jan 19, 2011	32.13	32.21	31.79	31.87	7,462,203	-0.32(-1.00%)
Jan 18, 2011	32.18	32.24	32.10	32.19	4,741,741	+0.09(+0.29%)
Jan 14, 2011	31.84	32.12	31.80	32.10	5,420,801	+0.19(+0.61%)
Jan 13, 2011	31.95	32.01	31.82	31.90	5,482,277	-0.05(-0.16%)
Jan 12, 2011	32.04	32.08	31.88	31.95	24,804,674	+0.08(+0.24%)
Jan 11, 2011	32.11	32.11	31.78	31.88	3,723,248	-0.01(-0.03%)
Jan 10, 2011	31.76	31.96	31.60	31.88	5,392,280	-0.03(-0.08%)
Jan 07, 2011	31.98	32.07	31.64	31.91	6,400,474	-0.02(-0.05%)
Jan 06, 2011	32.06	32.06	31.85	31.93	4,360,957	-0.19(-0.61%)
Jan 05, 2011	31.71	32.14	31.71	32.12	7,272,650	+0.26(+0.82%)
Jan 04, 2011	32.11	32.15	31.69	31.86	4,321,155	-0.18(-0.55%)
Jan 03, 2011	31.92	32.21	31.88	32.04	5,026,238	+0.37(+1.18%)
Dec 31, 2010	31.71	31.72	31.56	31.66	2,614,115	-0.07(-0.21%)
Dec 30, 2010	31.75	31.82	31.67	31.73	3,487,944	-0.06(-0.19%)
Dec 29, 2010	31.78	31.91	31.74	31.79	2,206,209	+0.10(+0.32%)
Dec 28, 2010	31.82	31.82	31.56	31.69	3,611,673	-0.07(-0.21%)
Dec 27, 2010	31.74	31.81	31.59	31.76	3,979,534	-0.09(-0.29%)
Dec 23, 2010	31.99	32.00	31.76	31.85	2,706,161	-0.14(-0.42%)
Dec 22, 2010	31.98	32.04	31.93	31.99	3,901,357	+0.04(+0.13%)
Dec 21, 2010	31.93	31.99	31.80	31.94	5,301,503	+0.14(+0.43%)
Dec 20, 2010	31.72	31.87	31.55	31.81	5,083,641	+0.19(+0.59%)
Dec 17, 2010	31.49	31.65	31.48	31.62	5,784,730	+0.05(+0.16%)
Dec 16, 2010	31.39	31.59	31.27	31.57	5,330,584	+0.23(+0.72%)
Dec 15, 2010	31.40	31.58	31.26	31.34	4,686,438	-0.10(-0.32%)
Dec 14, 2010	31.50	31.60	31.36	31.44	5,137,374	-0.01(-0.03%)
Dec 13, 2010	31.79	31.79	31.44	31.45	5,404,531	-0.15(-0.48%)
Dec 10, 2010	31.57	31.65	31.45	31.60	5,143,757	+0.11(+0.35%)
Dec 09, 2010	31.66	31.73	31.43	31.50	5,132,636	+0.04(+0.13%)
Dec 08, 2010	31.55	31.59	31.29	31.45	6,917,361	-0.08(-0.27%)
Dec 07, 2010	31.85	31.87	31.48	31.54	8,628,120	+0.02(+0.05%)
Dec 06, 2010	31.46	31.59	31.38	31.52	12,066,947	+0.03(+0.11%)
Dec 03, 2010	31.35	31.55	31.23	31.49	7,973,336	+0.02(+0.05%)
Dec 02, 2010	31.11	31.50	31.07	31.47	8,554,424	+0.40(+1.30%)