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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.19	13.22	13.13	13.15	86,612	-0.09(-0.66%)
Dec 28, 2007	13.24	13.26	13.18	13.24	85,719	+0.01(+0.05%)
Dec 27, 2007	13.35	13.36	13.23	13.23	66,075	-0.17(-1.24%)
Dec 26, 2007	13.33	13.40	13.33	13.40	172,331	+0.02(+0.18%)
Dec 24, 2007	13.30	13.37	13.30	13.37	69,200	+0.09(+0.69%)
Dec 21, 2007	13.20	13.28	13.17	13.28	200,458	+0.17(+1.33%)
Dec 20, 2007	13.10	13.11	12.98	13.11	100,898	+0.11(+0.88%)
Dec 19, 2007	12.95	13.04	12.91	12.99	313,858	-0.02(-0.14%)
Dec 18, 2007	13.02	13.02	12.84	13.01	88,398	+0.06(+0.45%)
Dec 17, 2007	13.13	13.13	12.93	12.95	179,921	-0.22(-1.65%)
Dec 14, 2007	13.24	13.30	13.17	13.17	41,823	-0.14(-1.02%)
Dec 13, 2007	13.32	13.32	13.18	13.30	244,211	-0.01(-0.07%)
Dec 12, 2007	13.53	13.53	13.20	13.31	211,843	+0.08(+0.58%)
Dec 11, 2007	13.61	13.61	13.18	13.24	284,816	-0.30(-2.25%)
Dec 10, 2007	13.49	13.55	13.48	13.54	90,630	+0.08(+0.57%)
Dec 07, 2007	13.48	13.50	13.43	13.47	425,025	-0.00(-0.02%)
Dec 06, 2007	13.27	13.47	13.27	13.47	110,274	+0.21(+1.59%)
Dec 05, 2007	13.27	13.28	13.20	13.26	69,200	+0.18(+1.39%)
Dec 04, 2007	13.06	13.14	13.06	13.08	200,458	-0.04(-0.32%)
Dec 03, 2007	13.25	13.25	13.11	13.12	110,145	-0.06(-0.48%)
Nov 30, 2007	13.35	13.35	13.11	13.18	1,197,549	+0.02(+0.14%)
Nov 29, 2007	13.18	13.20	13.08	13.16	58,932	+0.03(+0.22%)
Nov 28, 2007	12.79	13.22	12.79	13.13	266,690	+0.35(+2.77%)
Nov 27, 2007	12.69	12.79	12.64	12.78	203,583	+0.18(+1.46%)
Nov 26, 2007	12.87	12.94	12.60	12.60	100,898	-0.21(-1.64%)
Nov 23, 2007	12.78	12.87	12.74	12.81	825,496	+0.12(+0.92%)
Nov 21, 2007	12.78	12.80	12.65	12.69	107,818	-0.17(-1.36%)
Nov 20, 2007	12.90	12.99	12.70	12.87	142,129	+0.04(+0.31%)
Nov 19, 2007	12.93	12.93	12.79	12.83	95,541	-0.16(-1.24%)
Nov 16, 2007	12.96	13.00	12.89	12.99	64,289	+0.09(+0.73%)
Nov 15, 2007	13.01	13.07	12.84	12.89	67,414	-0.12(-0.90%)
Nov 14, 2007	13.30	13.30	12.99	13.01	45,100	-0.09(-0.69%)
Nov 13, 2007	12.85	13.10	12.85	13.10	44,199	+0.38(+2.99%)
Nov 12, 2007	12.76	12.95	12.72	12.72	122,685	-0.24(-1.83%)
Nov 09, 2007	13.20	13.20	12.93	12.96	792,904	-0.23(-1.73%)
Nov 08, 2007	13.41	13.41	13.00	13.19	160,277	-0.09(-0.71%)
Nov 07, 2007	13.63	13.63	13.28	13.28	160,375	-0.34(-2.52%)
Nov 06, 2007	13.54	13.62	13.45	13.62	131,257	+0.16(+1.21%)
Nov 05, 2007	13.39	13.51	13.36	13.46	111,979	-0.04(-0.30%)
Nov 02, 2007	13.49	13.53	13.38	13.50	112,506	+0.07(+0.52%)
Nov 01, 2007	13.63	13.63	13.43	13.43	248,675	-0.25(-1.82%)
Oct 31, 2007	13.59	13.71	13.54	13.68	239,746	+0.16(+1.16%)
Oct 30, 2007	13.55	13.59	13.51	13.52	95,094	-0.07(-0.49%)
Oct 29, 2007	13.60	13.62	13.55	13.59	137,954	+0.06(+0.46%)
Oct 26, 2007	13.59	13.59	13.46	13.53	46,877	+0.11(+0.82%)
Oct 25, 2007	13.40	13.43	13.29	13.42	153,134	+0.04(+0.32%)
Oct 24, 2007	13.34	13.38	13.17	13.37	117,417	-0.02(-0.18%)
Oct 23, 2007	13.32	13.40	13.26	13.40	95,094	+0.14(+1.08%)
Oct 22, 2007	13.11	13.28	13.11	13.26	110,720	+0.02(+0.14%)
Oct 19, 2007	13.51	13.51	13.22	13.24	130,364	-0.36(-2.64%)
Oct 18, 2007	13.53	13.60	13.51	13.60	52,235	+0.06(+0.46%)
Oct 17, 2007	13.60	13.62	13.44	13.53	74,111	+0.03(+0.22%)
Oct 16, 2007	13.51	13.56	13.48	13.50	33,930	-0.06(-0.43%)
Oct 15, 2007	13.69	13.69	13.50	13.56	95,094	-0.11(-0.84%)
Oct 12, 2007	13.57	13.68	13.57	13.68	37,948	+0.10(+0.71%)
Oct 11, 2007	13.73	13.76	13.48	13.58	92,862	-0.08(-0.57%)
Oct 10, 2007	13.61	13.67	13.60	13.66	102,684	+0.04(+0.33%)
Oct 09, 2007	13.55	13.62	13.52	13.61	58,039	+0.11(+0.80%)
Oct 08, 2007	13.50	13.51	13.46	13.51	72,772	+0.01(+0.07%)
Oct 05, 2007	13.44	13.53	13.42	13.50	105,363	+0.14(+1.04%)
Oct 04, 2007	13.34	13.37	13.30	13.36	62,503	+0.03(+0.25%)
Oct 03, 2007	13.36	13.39	13.31	13.32	122,775	-0.07(-0.52%)
Oct 02, 2007	13.42	13.42	13.35	13.39	85,272	-0.01(-0.10%)