S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.05	14.18	13.68	13.73	17,511,800	-0.31(-2.22%)
Apr 29, 2008	13.88	14.07	13.80	14.05	10,948,128	+0.20(+1.41%)
Apr 28, 2008	13.84	13.97	13.59	13.85	4,540,467	+0.00(+0.00%)
Apr 25, 2008	13.65	13.87	13.47	13.85	9,782,470	+0.39(+2.88%)
Apr 24, 2008	13.22	13.70	13.22	13.46	10,757,449	+0.23(+1.73%)
Apr 23, 2008	13.06	13.36	12.96	13.23	7,841,594	+0.26(+2.02%)
Apr 22, 2008	13.33	13.36	12.90	12.97	7,898,986	-0.48(-3.56%)
Apr 21, 2008	13.40	13.48	13.28	13.45	2,613,856	-0.10(-0.74%)
Apr 18, 2008	13.51	13.62	13.35	13.55	10,744,015	+0.38(+2.88%)
Apr 17, 2008	13.17	13.22	13.06	13.17	4,014,747	-0.02(-0.16%)
Apr 16, 2008	13.10	13.21	13.00	13.19	9,116,741	+0.16(+1.25%)
Apr 15, 2008	12.96	13.10	12.81	13.03	3,354,579	+0.13(+1.00%)
Apr 14, 2008	12.92	13.01	12.87	12.90	1,789,332	-0.03(-0.23%)
Apr 11, 2008	13.11	13.22	12.89	12.93	9,886,990	-0.36(-2.69%)
Apr 10, 2008	13.00	13.47	12.90	13.29	10,338,256	+0.13(+1.01%)
Apr 09, 2008	13.50	13.55	13.03	13.16	15,043,035	-0.33(-2.44%)
Apr 08, 2008	13.53	13.55	13.38	13.48	10,321,734	-0.11(-0.83%)
Apr 07, 2008	13.95	13.95	13.55	13.60	8,297,459	-0.17(-1.24%)
Apr 04, 2008	13.91	13.91	13.61	13.77	8,547,811	-0.05(-0.39%)
Apr 03, 2008	13.74	13.87	13.64	13.82	8,674,562	-0.08(-0.57%)
Apr 02, 2008	13.98	14.16	13.80	13.90	12,403,701	+0.00(+0.03%)
Apr 01, 2008	13.37	13.93	13.37	13.90	17,264,800	+0.63(+4.74%)
Mar 31, 2008	13.04	13.38	13.01	13.27	4,027,367	+0.19(+1.42%)
Mar 28, 2008	13.32	13.32	13.05	13.08	11,509,230	-0.53(-3.88%)
Mar 27, 2008	13.79	13.79	13.50	13.61	6,744,093	-0.19(-1.36%)
Mar 26, 2008	13.85	13.99	13.63	13.80	9,405,091	-0.01(-0.06%)
Mar 25, 2008	14.11	14.11	13.73	13.80	10,854,883	-0.10(-0.69%)
Mar 24, 2008	13.71	14.23	13.61	13.90	16,440,870	+0.18(+1.33%)
Mar 21, 2008	12.71	13.72	12.71	13.72	13,606,954	+0.00(+0.00%)
Mar 20, 2008	12.71	13.72	12.71	13.72	13,606,954	+1.00(+7.89%)
Mar 19, 2008	13.11	13.11	12.69	12.71	12,542,709	-0.33(-2.55%)
Mar 18, 2008	12.73	13.05	12.55	13.05	11,702,136	+0.64(+5.13%)
Mar 17, 2008	12.48	12.63	12.18	12.41	10,742,282	-0.39(-3.02%)
Mar 14, 2008	13.03	13.03	12.40	12.80	10,930,486	-0.31(-2.38%)
Mar 13, 2008	12.56	13.26	12.36	13.11	8,708,529	+0.38(+3.01%)
Mar 12, 2008	12.95	13.17	12.69	12.73	9,825,866	-0.16(-1.23%)
Mar 11, 2008	12.62	12.90	12.48	12.88	13,915,852	+0.58(+4.74%)
Mar 10, 2008	12.51	12.68	12.29	12.30	6,087,802	-0.29(-2.31%)
Mar 07, 2008	12.58	12.92	12.47	12.59	10,867,817	-0.12(-0.95%)
Mar 06, 2008	13.45	13.45	12.68	12.71	13,729,455	-0.72(-5.33%)
Mar 05, 2008	13.43	13.73	13.23	13.43	9,863,136	+0.05(+0.37%)
Mar 04, 2008	13.09	13.47	13.09	13.38	12,055,260	+0.07(+0.50%)
Mar 03, 2008	13.22	13.39	13.06	13.31	8,669,821	+0.09(+0.66%)
Feb 29, 2008	13.65	13.72	13.22	13.23	9,057,619	-0.56(-4.05%)
Feb 28, 2008	14.04	14.04	13.75	13.78	4,080,956	-0.37(-2.59%)
Feb 27, 2008	14.10	14.35	14.02	14.15	7,598,667	-0.08(-0.58%)
Feb 26, 2008	13.92	14.33	13.92	14.23	16,871,096	+0.29(+2.06%)
Feb 25, 2008	13.75	13.97	13.50	13.95	16,954,814	+0.30(+2.20%)
Feb 22, 2008	13.55	13.73	13.38	13.65	7,493,600	+0.07(+0.49%)
Feb 21, 2008	13.88	14.12	13.49	13.58	10,890,359	-0.13(-0.97%)
Feb 20, 2008	13.46	13.90	13.44	13.71	16,742,188	+0.23(+1.70%)
Feb 19, 2008	13.84	13.84	13.42	13.48	10,081,143	-0.21(-1.52%)
Feb 18, 2008	13.60	13.70	13.43	13.69	0	+0.00(+0.00%)
Feb 15, 2008	13.60	13.70	13.43	13.69	8,186,966	-0.01(-0.09%)
Feb 14, 2008	14.23	14.24	13.67	13.70	15,490,899	-0.52(-3.64%)
Feb 13, 2008	14.30	14.30	13.99	14.22	16,757,230	+0.10(+0.72%)
Feb 12, 2008	14.20	14.41	13.98	14.12	10,810,255	+0.01(+0.09%)
Feb 11, 2008	13.80	14.20	13.68	14.11	6,912,216	+0.20(+1.47%)
Feb 08, 2008	13.78	14.22	13.75	13.90	8,364,593	-0.07(-0.54%)
Feb 07, 2008	13.33	14.12	13.33	13.98	18,675,904	+0.66(+4.97%)
Feb 06, 2008	13.57	13.86	13.24	13.32	15,524,068	-0.22(-1.66%)
Feb 05, 2008	13.57	13.90	13.47	13.54	14,287,156	-0.35(-2.52%)
Feb 04, 2008	14.52	14.52	13.79	13.89	14,289,302	-0.56(-3.90%)