SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.98	12.05	11.97	11.97	31,251	-0.05(-0.41%)
Dec 28, 2006	12.03	12.04	12.00	12.02	52,235	-0.02(-0.13%)
Dec 27, 2006	12.00	12.04	12.00	12.04	30,358	+0.09(+0.73%)
Dec 26, 2006	11.91	11.95	11.91	11.95	11,607	+0.01(+0.09%)
Dec 22, 2006	12.02	12.02	11.92	11.94	41,073	-0.04(-0.37%)
Dec 21, 2006	12.03	12.05	11.97	11.99	61,164	-0.08(-0.63%)
Dec 20, 2006	12.11	12.11	12.05	12.06	20,983	-0.02(-0.19%)
Dec 19, 2006	12.01	12.09	12.01	12.08	57,146	+0.03(+0.22%)
Dec 18, 2006	12.16	12.16	12.04	12.06	42,859	-0.07(-0.55%)
Dec 15, 2006	12.20	12.20	12.11	12.12	85,272	-0.04(-0.35%)
Dec 14, 2006	12.08	12.17	12.08	12.17	46,431	+0.12(+1.02%)
Dec 13, 2006	12.11	12.11	12.02	12.04	62,503	+0.01(+0.07%)
Dec 12, 2006	12.09	12.09	11.98	12.03	84,380	-0.04(-0.32%)
Dec 11, 2006	12.10	12.10	12.07	12.07	47,770	+0.00(+0.04%)
Dec 08, 2006	12.06	12.12	12.04	12.07	62,950	+0.02(+0.15%)
Dec 07, 2006	12.12	12.14	12.05	12.05	37,055	-0.07(-0.59%)
Dec 06, 2006	12.06	12.13	12.06	12.12	14,286	+0.01(+0.07%)
Dec 05, 2006	12.10	12.11	12.06	12.11	68,754	+0.06(+0.46%)
Dec 04, 2006	11.99	12.08	11.97	12.06	195,101	+0.14(+1.21%)
Dec 01, 2006	11.91	11.99	11.86	11.91	79,022	-0.07(-0.60%)
Nov 30, 2006	12.01	12.01	11.93	11.99	127,239	+0.02(+0.21%)
Nov 29, 2006	11.88	11.96	11.88	11.96	295,107	+0.11(+0.89%)
Nov 28, 2006	11.76	11.86	11.76	11.86	33,484	+0.05(+0.46%)
Nov 27, 2006	12.01	12.01	11.80	11.80	249,568	-0.21(-1.72%)
Nov 24, 2006	11.99	12.02	11.96	12.01	168,313	-0.01(-0.09%)
Nov 22, 2006	12.02	12.02	11.98	12.02	31,698	+0.04(+0.37%)
Nov 21, 2006	11.97	11.98	11.95	11.97	40,180	+0.04(+0.36%)
Nov 20, 2006	11.91	11.95	11.91	11.93	74,558	-0.00(-0.02%)
Nov 17, 2006	11.90	11.93	11.89	11.93	62,057	-0.01(-0.08%)
Nov 16, 2006	11.97	11.97	11.92	11.94	56,699	+0.03(+0.23%)
Nov 15, 2006	11.86	11.96	11.86	11.92	137,508	+0.06(+0.47%)
Nov 14, 2006	11.77	11.86	11.72	11.86	61,164	+0.10(+0.82%)
Nov 13, 2006	11.73	11.78	11.73	11.76	16,072	+0.04(+0.36%)
Nov 10, 2006	11.72	11.72	11.68	11.72	64,736	+0.01(+0.06%)
Nov 09, 2006	11.84	11.84	11.71	11.71	335,288	-0.07(-0.57%)
Nov 08, 2006	11.67	11.80	11.67	11.78	37,502	+0.04(+0.30%)
Nov 07, 2006	11.75	11.81	11.75	11.75	18,751	+0.02(+0.17%)
Nov 06, 2006	11.60	11.74	11.60	11.73	228,585	+0.13(+1.12%)
Nov 03, 2006	11.57	11.61	11.56	11.60	41,520	-0.01(-0.10%)
Nov 02, 2006	11.58	11.61	11.54	11.61	53,574	+0.02(+0.19%)
Nov 01, 2006	11.67	11.73	11.58	11.58	44,199	-0.11(-0.94%)
Oct 31, 2006	11.73	11.73	11.66	11.69	78,576	-0.02(-0.15%)
Oct 30, 2006	11.71	11.74	11.66	11.71	72,772	+0.00(+0.04%)
Oct 27, 2006	11.78	11.80	11.69	11.71	27,233	-0.10(-0.83%)
Oct 26, 2006	11.76	11.81	11.70	11.81	151,348	+0.10(+0.86%)
Oct 25, 2006	11.65	11.72	11.65	11.71	62,950	+0.03(+0.25%)
Oct 24, 2006	11.66	11.68	11.62	11.68	87,505	+0.01(+0.10%)
Oct 23, 2006	11.58	11.67	11.56	11.67	47,770	+0.08(+0.68%)
Oct 20, 2006	11.62	11.62	11.54	11.59	158,491	-0.01(-0.12%)
Oct 19, 2006	11.58	11.61	11.55	11.60	551,818	+0.04(+0.33%)
Oct 18, 2006	11.63	11.63	11.53	11.56	18,751	+0.00(+0.02%)
Oct 17, 2006	11.61	11.61	11.50	11.56	13,393	-0.07(-0.60%)
Oct 16, 2006	11.59	11.63	11.58	11.63	33,037	+0.06(+0.52%)
Oct 13, 2006	11.57	11.59	11.56	11.57	68,307	+0.01(+0.12%)
Oct 12, 2006	11.48	11.56	11.48	11.56	40,180	+0.13(+1.16%)
Oct 11, 2006	11.47	11.47	11.40	11.42	31,698	-0.06(-0.49%)
Oct 10, 2006	11.45	11.50	11.44	11.48	43,752	+0.00(+0.04%)
Oct 09, 2006	11.46	11.49	11.43	11.47	34,823	+0.02(+0.18%)
Oct 06, 2006	11.48	11.48	11.41	11.45	59,378	-0.03(-0.27%)
Oct 05, 2006	11.38	11.49	11.38	11.49	42,413	+0.09(+0.75%)
Oct 04, 2006	11.29	11.42	11.26	11.40	79,915	+0.14(+1.27%)
Oct 03, 2006	11.26	11.28	11.19	11.26	168,760	+0.01(+0.10%)