S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.82	14.93	14.59	14.59	6,155,270	-0.00(-0.03%)
Nov 29, 2007	14.65	14.65	14.17	14.59	8,082,441	+0.00(+0.00%)
Nov 28, 2007	14.29	14.78	14.29	14.59	12,760,619	+0.50(+3.57%)
Nov 27, 2007	13.95	14.22	13.95	14.09	5,023,830	+0.12(+0.86%)
Nov 26, 2007	14.50	14.50	13.96	13.97	9,857,070	-0.34(-2.36%)
Nov 23, 2007	14.20	14.43	14.12	14.31	4,291,875	+0.23(+1.61%)
Nov 21, 2007	13.89	14.25	13.87	14.08	9,461,339	-0.04(-0.26%)
Nov 20, 2007	14.12	14.43	13.86	14.12	13,622,585	+0.05(+0.38%)
Nov 19, 2007	14.33	14.40	13.97	14.06	11,111,162	-0.43(-2.96%)
Nov 16, 2007	14.59	14.64	14.29	14.49	7,260,205	-0.04(-0.28%)
Nov 15, 2007	14.73	14.78	14.45	14.53	11,394,857	-0.27(-1.84%)
Nov 14, 2007	15.23	15.31	14.78	14.80	11,157,686	-0.34(-2.23%)
Nov 13, 2007	14.69	15.18	14.69	15.14	13,775,927	+0.70(+4.82%)
Nov 12, 2007	14.46	14.84	14.37	14.45	23,155,598	+0.12(+0.86%)
Nov 09, 2007	14.53	14.57	14.21	14.32	21,331,510	-0.36(-2.44%)
Nov 08, 2007	14.88	15.35	14.22	14.68	11,189,349	-0.04(-0.25%)
Nov 07, 2007	14.98	14.98	14.67	14.72	19,272,554	-0.32(-2.11%)
Nov 06, 2007	14.92	15.04	14.66	15.04	6,418,281	+0.29(+1.99%)
Nov 05, 2007	14.92	14.92	14.29	14.74	8,322,887	-0.30(-2.00%)
Nov 02, 2007	15.31	15.31	14.87	15.04	4,421,682	-0.15(-0.98%)
Nov 01, 2007	15.51	15.66	15.17	15.19	10,073,981	-0.68(-4.28%)
Oct 31, 2007	15.91	15.95	15.61	15.87	5,347,799	+0.06(+0.36%)
Oct 30, 2007	15.85	15.92	15.75	15.81	2,171,049	-0.08(-0.49%)
Oct 29, 2007	15.97	16.05	15.83	15.89	6,411,244	+0.04(+0.26%)
Oct 26, 2007	15.82	15.90	15.62	15.85	3,589,462	+0.18(+1.13%)
Oct 25, 2007	15.68	15.88	15.49	15.67	7,935,201	+0.07(+0.48%)
Oct 24, 2007	15.59	15.69	15.28	15.60	7,235,700	-0.09(-0.58%)
Oct 23, 2007	15.84	15.85	15.47	15.69	5,743,528	-0.07(-0.47%)
Oct 22, 2007	15.25	15.79	15.25	15.76	4,089,279	+0.36(+2.33%)
Oct 19, 2007	15.78	15.87	15.29	15.41	5,931,808	-0.49(-3.06%)
Oct 18, 2007	15.92	15.97	15.79	15.89	4,200,161	-0.18(-1.10%)
Oct 17, 2007	16.28	16.29	15.87	16.07	2,454,198	+0.00(+0.03%)
Oct 16, 2007	16.26	16.26	16.05	16.07	3,560,832	-0.23(-1.42%)
Oct 15, 2007	16.56	16.57	16.18	16.30	5,472,268	-0.42(-2.49%)
Oct 12, 2007	16.71	16.71	16.53	16.71	2,842,187	-0.01(-0.05%)
Oct 11, 2007	17.02	17.17	16.61	16.72	10,891,400	+0.09(+0.57%)
Oct 10, 2007	16.65	16.73	16.58	16.63	3,252,692	-0.02(-0.15%)
Oct 09, 2007	16.71	16.73	16.44	16.65	6,267,608	-0.10(-0.61%)
Oct 08, 2007	16.90	16.90	16.69	16.75	1,956,322	-0.23(-1.38%)
Oct 05, 2007	17.10	17.10	16.62	16.99	6,320,986	+0.54(+3.26%)
Oct 04, 2007	16.67	16.67	16.43	16.45	1,639,933	-0.21(-1.24%)
Oct 03, 2007	16.55	16.80	16.52	16.66	4,622,822	+0.11(+0.67%)
Oct 02, 2007	16.35	16.55	16.34	16.55	1,242,506	+0.27(+1.64%)
Oct 01, 2007	16.10	16.31	16.01	16.28	3,120,459	+0.24(+1.50%)
Sep 28, 2007	16.21	16.25	16.04	16.04	4,143,143	-0.09(-0.54%)
Sep 27, 2007	16.16	16.22	16.09	16.13	4,379,221	+0.07(+0.46%)
Sep 26, 2007	15.95	16.14	15.95	16.05	3,122,643	+0.14(+0.88%)
Sep 25, 2007	15.99	15.99	15.74	15.91	9,007,624	-0.28(-1.71%)
Sep 24, 2007	16.40	16.42	16.18	16.19	5,669,768	-0.16(-0.96%)
Sep 21, 2007	16.44	16.45	16.28	16.35	4,810,374	-0.11(-0.65%)
Sep 20, 2007	16.62	16.62	16.26	16.45	4,383,346	-0.31(-1.87%)
Sep 19, 2007	16.82	16.96	16.65	16.77	6,201,370	+0.14(+0.82%)
Sep 18, 2007	15.99	17.88	15.95	16.63	5,935,205	+0.80(+5.02%)
Sep 17, 2007	15.92	15.94	15.82	15.83	2,671,594	-0.17(-1.06%)
Sep 14, 2007	15.69	16.02	15.66	16.00	1,874,313	+0.23(+1.44%)
Sep 13, 2007	15.76	16.03	15.62	15.78	4,397,904	+0.15(+0.98%)
Sep 12, 2007	15.74	15.75	15.62	15.62	2,528,928	-0.10(-0.63%)
Sep 11, 2007	15.48	15.74	15.47	15.72	4,719,631	+0.34(+2.20%)
Sep 10, 2007	15.66	15.69	15.26	15.39	2,914,952	-0.22(-1.43%)
Sep 07, 2007	15.71	15.83	15.52	15.61	11,496,761	-0.49(-3.02%)
Sep 06, 2007	16.28	16.28	15.93	16.09	1,037,969	+0.08(+0.49%)
Sep 05, 2007	16.10	16.12	15.90	16.02	2,790,968	-0.31(-1.92%)