S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.09	14.09	13.69	13.79	6,656,129	-0.16(-1.16%)
May 29, 2008	13.73	14.05	13.71	13.95	16,597,615	+0.18(+1.30%)
May 28, 2008	13.69	13.84	13.59	13.77	9,209,773	+0.25(+1.82%)
May 27, 2008	13.28	13.65	13.28	13.53	6,188,033	+0.22(+1.66%)
May 26, 2008	13.38	13.38	13.15	13.30	0	+0.00(+0.00%)
May 23, 2008	13.38	13.38	13.15	13.30	7,610,436	-0.19(-1.39%)
May 22, 2008	13.50	13.58	13.22	13.49	17,247,222	+0.12(+0.90%)
May 21, 2008	13.76	13.88	13.33	13.37	23,314,992	-0.40(-2.87%)
May 20, 2008	13.90	13.90	13.68	13.77	15,530,902	-0.20(-1.43%)
May 19, 2008	14.13	14.18	13.92	13.97	11,226,800	-0.17(-1.18%)
May 16, 2008	14.34	14.34	13.93	14.13	11,680,520	-0.22(-1.54%)
May 15, 2008	14.11	14.40	14.00	14.35	8,675,156	+0.21(+1.47%)
May 14, 2008	14.03	14.30	14.03	14.15	8,660,207	+0.17(+1.19%)
May 13, 2008	14.08	14.10	13.83	13.98	9,511,785	+0.05(+0.33%)
May 12, 2008	13.61	13.98	13.61	13.93	5,156,625	+0.43(+3.21%)
May 09, 2008	13.34	13.60	13.32	13.50	4,649,477	+0.04(+0.28%)
May 08, 2008	13.73	13.79	13.39	13.46	13,901,038	-0.17(-1.25%)
May 07, 2008	13.75	14.00	13.58	13.63	14,230,100	-0.07(-0.52%)
May 06, 2008	13.57	13.78	13.48	13.70	6,621,811	-0.01(-0.09%)
May 05, 2008	14.00	14.00	13.70	13.72	5,598,335	-0.27(-1.93%)
May 02, 2008	14.30	14.36	13.94	13.99	19,792,180	-0.07(-0.53%)