S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.76	15.81	15.63	15.75	15,660,703	-0.00(-0.03%)
Feb 25, 2010	15.44	15.77	15.34	15.76	25,167,990	+0.13(+0.84%)
Feb 24, 2010	15.41	15.63	15.37	15.63	21,888,292	+0.25(+1.65%)
Feb 23, 2010	15.47	15.56	15.28	15.37	37,547,292	-0.16(-1.06%)
Feb 22, 2010	15.61	15.63	15.49	15.54	16,818,574	+0.01(+0.05%)
Feb 19, 2010	15.46	15.62	15.40	15.53	23,015,426	+0.04(+0.25%)
Feb 18, 2010	15.35	15.49	15.27	15.49	21,087,904	+0.09(+0.58%)
Feb 17, 2010	15.27	15.40	15.23	15.40	21,225,996	+0.20(+1.33%)
Feb 16, 2010	15.11	15.20	14.98	15.20	16,847,276	+0.23(+1.52%)
Feb 12, 2010	14.81	14.97	14.97	14.97	51,248,368	+0.00(+0.03%)
Feb 11, 2010	14.79	14.98	14.66	14.97	25,305,104	+0.16(+1.06%)
Feb 10, 2010	14.82	14.92	14.69	14.81	17,346,322	-0.07(-0.45%)
Feb 09, 2010	14.81	14.90	14.63	14.88	31,702,054	+0.30(+2.09%)
Feb 08, 2010	14.66	14.78	14.57	14.57	29,684,220	-0.10(-0.69%)
Feb 05, 2010	14.63	14.73	14.41	14.68	39,691,432	+0.03(+0.17%)
Feb 04, 2010	14.99	15.06	14.64	14.65	50,380,840	-0.40(-2.64%)
Feb 03, 2010	15.13	15.14	14.95	15.05	28,115,740	-0.13(-0.86%)
Feb 02, 2010	14.97	15.21	14.93	15.18	28,221,010	+0.45(+3.05%)
Feb 01, 2010	14.71	14.90	14.63	14.73	32,628,304	+0.11(+0.74%)
Jan 29, 2010	14.72	14.96	14.61	14.62	26,754,086	-0.03(-0.17%)
Jan 28, 2010	14.87	14.92	14.59	14.65	35,085,252	-0.19(-1.31%)
Jan 27, 2010	14.72	14.85	14.60	14.84	29,914,950	+0.08(+0.54%)
Jan 26, 2010	14.69	14.94	14.63	14.76	28,430,596	-0.03(-0.17%)
Jan 25, 2010	14.78	14.82	14.63	14.79	25,542,456	+0.12(+0.84%)
Jan 22, 2010	14.87	14.99	14.66	14.66	44,917,100	-0.23(-1.53%)
Jan 21, 2010	15.12	15.24	14.84	14.89	41,372,376	-0.24(-1.62%)
Jan 20, 2010	15.17	15.23	15.01	15.14	22,098,242	-0.13(-0.83%)
Jan 19, 2010	15.17	15.31	15.14	15.26	22,754,482	+0.13(+0.87%)
Jan 15, 2010	15.28	15.13	15.13	15.13	53,695,216	-0.18(-1.19%)
Jan 14, 2010	15.37	15.43	15.23	15.31	32,552,738	-0.13(-0.82%)
Jan 13, 2010	15.31	15.49	15.22	15.44	21,337,548	+0.17(+1.11%)
Jan 12, 2010	15.31	15.38	15.18	15.27	36,623,672	-0.11(-0.69%)
Jan 11, 2010	15.46	15.50	15.29	15.38	20,158,274	-0.05(-0.30%)
Jan 08, 2010	15.35	15.46	15.30	15.42	26,640,796	-0.03(-0.22%)
Jan 07, 2010	15.53	15.55	15.29	15.46	38,691,764	+0.04(+0.27%)
Jan 06, 2010	15.24	15.42	15.24	15.42	27,339,702	+0.14(+0.91%)
Jan 05, 2010	15.18	15.28	15.07	15.28	21,123,616	+0.10(+0.64%)
Jan 04, 2010	15.14	15.30	15.14	15.18	21,108,332	+0.14(+0.96%)
Dec 31, 2009	15.26	15.04	15.04	15.04	18,913,704	-0.18(-1.17%)
Dec 30, 2009	15.31	15.34	15.17	15.21	11,794,761	-0.13(-0.85%)
Dec 29, 2009	15.41	15.41	15.30	15.34	7,564,063	+0.00(+0.00%)
Dec 28, 2009	15.40	15.45	15.28	15.34	35,923,312	+0.02(+0.11%)
Dec 24, 2009	15.33	15.39	15.28	15.33	14,043,306	+0.02(+0.11%)
Dec 23, 2009	15.23	15.33	15.12	15.31	25,728,884	+0.15(+0.97%)
Dec 22, 2009	15.16	15.23	15.08	15.16	14,114,046	+0.05(+0.36%)
Dec 21, 2009	14.87	15.15	14.82	15.11	23,633,750	+0.27(+1.79%)
Dec 18, 2009	14.89	14.91	14.55	14.84	34,320,596	-0.02(-0.11%)
Dec 17, 2009	14.87	14.94	14.81	14.86	20,070,954	-0.10(-0.65%)
Dec 16, 2009	14.93	15.08	14.93	14.95	28,283,316	+0.09(+0.62%)
Dec 15, 2009	14.97	15.01	14.85	14.86	19,625,768	-0.16(-1.09%)
Dec 14, 2009	15.02	15.06	15.01	15.03	17,726,978	+0.10(+0.68%)
Dec 11, 2009	14.84	14.93	14.75	14.93	20,745,948	+0.21(+1.43%)
Dec 10, 2009	14.54	14.77	14.54	14.71	21,902,712	+0.23(+1.57%)
Dec 09, 2009	14.65	14.65	14.36	14.49	23,908,498	-0.13(-0.86%)
Dec 08, 2009	14.59	14.73	14.44	14.61	41,302,312	-0.12(-0.83%)
Dec 07, 2009	14.77	14.88	14.71	14.74	22,315,496	+0.01(+0.06%)
Dec 04, 2009	14.83	15.01	14.51	14.73	45,040,432	+0.16(+1.07%)
Dec 03, 2009	14.69	14.87	14.54	14.57	46,024,384	-0.25(-1.70%)
Dec 02, 2009	14.79	15.03	14.77	14.82	23,742,790	+0.03(+0.17%)