S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.40	11.79	11.32	11.62	35,707,692	+0.38(+3.36%)
Apr 29, 2009	11.26	11.54	11.19	11.24	31,501,938	+0.12(+1.09%)
Apr 28, 2009	10.95	11.36	10.94	11.12	33,236,266	+0.03(+0.23%)
Apr 27, 2009	11.14	11.35	10.99	11.10	27,587,450	-0.16(-1.45%)
Apr 24, 2009	11.17	11.44	11.04	11.26	27,774,708	+0.19(+1.74%)
Apr 23, 2009	11.23	11.31	10.83	11.07	51,685,120	-0.05(-0.45%)
Apr 22, 2009	10.62	11.45	10.62	11.12	43,555,488	+0.23(+2.12%)
Apr 21, 2009	10.43	10.97	10.39	10.89	38,891,012	+0.30(+2.85%)
Apr 20, 2009	10.81	10.89	10.51	10.58	30,608,898	-0.45(-4.11%)
Apr 17, 2009	10.95	11.10	10.71	11.04	20,321,746	+0.16(+1.50%)
Apr 16, 2009	10.53	10.94	10.47	10.87	22,712,910	+0.44(+4.22%)
Apr 15, 2009	10.40	10.50	10.24	10.43	24,243,858	-0.05(-0.48%)
Apr 14, 2009	10.52	10.66	10.40	10.48	30,817,430	-0.27(-2.54%)
Apr 13, 2009	10.76	10.81	10.55	10.76	21,663,466	-0.03(-0.23%)
Apr 09, 2009	10.43	10.79	10.34	10.78	25,646,002	+0.60(+5.94%)
Apr 08, 2009	9.900	10.18	9.900	10.18	17,975,208	+0.34(+3.41%)
Apr 07, 2009	10.06	10.11	9.812	9.841	22,101,242	-0.39(-3.77%)
Apr 06, 2009	10.31	10.36	10.01	10.23	28,403,278	-0.16(-1.54%)
Apr 03, 2009	10.22	10.41	10.11	10.39	18,032,296	+0.16(+1.52%)
Apr 02, 2009	10.01	10.40	9.959	10.23	21,830,462	+0.41(+4.19%)
Apr 01, 2009	9.514	9.821	9.401	9.821	25,043,060	+0.21(+2.18%)
Mar 31, 2009	9.724	9.794	9.435	9.611	20,488,526	-0.03(-0.26%)
Mar 30, 2009	9.686	9.690	9.439	9.636	13,309,059	-0.36(-3.65%)
Mar 26, 2009	9.628	10.04	9.586	10.00	24,726,180	+0.47(+4.88%)
Mar 25, 2009	9.602	9.841	9.204	9.535	20,939,692	+0.06(+0.66%)
Mar 24, 2009	9.309	9.720	9.309	9.472	24,278,698	-0.05(-0.57%)
Mar 23, 2009	9.275	9.535	9.254	9.527	31,464,200	+0.58(+6.47%)
Mar 20, 2009	9.229	9.229	8.784	8.948	30,923,514	-0.23(-2.53%)
Mar 19, 2009	9.378	9.386	9.126	9.181	16,140,850	-0.04(-0.45%)
Mar 18, 2009	8.870	9.357	8.870	9.223	18,512,560	+0.27(+3.04%)
Mar 17, 2009	8.623	8.958	8.573	8.950	19,877,534	+0.35(+4.10%)
Mar 16, 2009	8.816	8.858	8.581	8.598	7,850,188	-0.13(-1.54%)
Mar 13, 2009	8.694	8.795	8.581	8.732	0	+0.09(+1.07%)
Mar 12, 2009	8.313	8.686	8.216	8.640	19,020,562	+0.31(+3.72%)
Mar 11, 2009	8.363	8.510	8.237	8.330	16,289,493	+0.08(+0.97%)
Mar 10, 2009	7.885	8.279	7.793	8.250	31,591,438	+0.59(+7.72%)
Mar 09, 2009	7.718	7.873	7.512	7.659	13,447,057	-0.01(-0.16%)
Mar 06, 2009	7.868	7.898	7.483	7.671	0	-0.11(-1.40%)
Mar 05, 2009	7.860	8.040	7.705	7.780	15,577,597	-0.29(-3.63%)
Mar 04, 2009	7.998	8.179	7.852	8.074	13,462,116	+0.08(+1.00%)
Mar 02, 2009	8.162	8.296	7.957	7.994	17,175,712	-0.31(-3.74%)
Feb 27, 2009	8.074	8.447	8.036	8.304	0	+0.11(+1.38%)
Feb 26, 2009	8.506	8.510	8.162	8.191	19,300,860	-0.22(-2.64%)
Feb 25, 2009	8.401	8.594	8.229	8.413	15,535,029	-0.01(-0.15%)
Feb 24, 2009	8.162	8.493	8.128	8.426	16,875,594	+0.31(+3.77%)
Feb 23, 2009	8.418	8.483	8.086	8.120	14,696,299	-0.22(-2.61%)
Feb 20, 2009	8.137	8.430	8.112	8.338	24,950,280	+0.03(+0.40%)
Feb 19, 2009	8.342	8.510	8.279	8.304	16,240,386	+0.14(+1.75%)
Feb 18, 2009	8.229	8.292	8.045	8.162	21,312,398	+0.00(+0.05%)
Feb 17, 2009	8.128	8.292	8.082	8.158	20,314,882	-0.25(-2.99%)
Feb 13, 2009	8.485	8.610	8.380	8.409	10,025,769	-0.08(-0.94%)
Feb 12, 2009	8.288	8.518	8.179	8.489	20,819,342	+0.05(+0.65%)
Feb 11, 2009	8.476	8.527	8.317	8.434	12,079,319	+0.01(+0.15%)
Feb 10, 2009	8.690	8.828	8.363	8.422	26,195,414	-0.38(-4.29%)
Feb 09, 2009	8.791	8.870	8.657	8.799	10,279,669	-0.03(-0.29%)
Feb 06, 2009	8.548	8.933	8.476	8.824	31,706,250	+0.36(+4.31%)
Feb 05, 2009	8.204	8.543	8.166	8.460	20,204,498	+0.28(+3.38%)
Feb 04, 2009	8.384	8.422	8.183	8.183	28,335,682	-0.18(-2.20%)
Feb 03, 2009	8.250	8.460	8.057	8.367	15,320,708	+0.17(+2.10%)