S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.26	18.32	18.01	18.02	1,811,515	-0.27(-1.50%)
Jun 28, 2007	18.23	18.36	18.20	18.29	2,979,305	+0.03(+0.16%)
Jun 27, 2007	17.82	18.28	17.80	18.27	5,350,446	+0.46(+2.59%)
Jun 26, 2007	17.98	18.09	17.80	17.80	3,394,519	-0.13(-0.74%)
Jun 25, 2007	18.08	18.18	17.93	17.94	4,717,091	-0.15(-0.85%)
Jun 22, 2007	18.18	18.25	18.05	18.09	3,918,582	-0.16(-0.89%)
Jun 21, 2007	18.20	18.30	17.98	18.25	2,641,943	+0.04(+0.21%)
Jun 20, 2007	18.49	18.50	18.22	18.22	1,145,683	-0.24(-1.29%)
Jun 19, 2007	18.32	18.46	18.27	18.45	1,848,759	+0.01(+0.04%)
Jun 18, 2007	18.49	18.50	18.40	18.44	2,139,986	+0.12(+0.68%)
Jun 15, 2007	18.42	18.50	18.28	18.32	2,354,802	+0.01(+0.05%)
Jun 14, 2007	18.29	18.38	18.23	18.31	2,053,483	+0.07(+0.37%)
Jun 13, 2007	18.15	18.27	18.07	18.24	1,372,032	+0.27(+1.53%)
Jun 12, 2007	18.14	18.14	17.96	17.97	3,205,894	-0.26(-1.42%)
Jun 11, 2007	18.20	18.29	18.14	18.23	567,795	-0.07(-0.39%)
Jun 08, 2007	18.10	18.32	18.08	18.30	2,335,098	+0.24(+1.31%)
Jun 07, 2007	18.36	18.45	18.04	18.06	3,624,953	-0.34(-1.85%)
Jun 06, 2007	18.49	18.54	18.37	18.40	6,684,514	-0.27(-1.43%)
Jun 05, 2007	18.73	18.74	18.58	18.67	3,364,723	-0.19(-0.99%)
Jun 04, 2007	18.92	18.94	18.83	18.86	2,333,416	+0.00(+0.00%)
Jun 01, 2007	18.77	18.92	18.76	18.86	3,600,444	+0.22(+1.18%)
May 31, 2007	18.59	18.76	18.59	18.64	3,204,933	+0.17(+0.92%)
May 30, 2007	18.15	18.48	18.15	18.47	1,731,260	+0.27(+1.51%)
May 29, 2007	18.22	18.28	18.13	18.19	857,820	+0.14(+0.76%)
May 25, 2007	18.14	18.14	18.04	18.05	2,955,036	+0.05(+0.28%)
May 24, 2007	18.18	18.39	18.00	18.00	2,831,142	-0.17(-0.92%)
May 23, 2007	18.12	18.33	18.02	18.17	3,137,173	+0.15(+0.83%)
May 22, 2007	18.02	18.07	17.93	18.02	2,102,742	+0.04(+0.23%)
May 21, 2007	18.00	18.11	17.92	17.98	6,179,193	+0.13(+0.75%)
May 18, 2007	17.79	18.00	17.77	17.85	5,213,724	+0.10(+0.56%)
May 17, 2007	17.67	17.82	17.65	17.75	2,170,291	+0.17(+0.99%)
May 16, 2007	17.62	17.65	17.47	17.57	3,944,774	+0.04(+0.21%)
May 15, 2007	17.64	17.76	17.50	17.53	2,106,106	-0.11(-0.64%)
May 14, 2007	17.78	17.82	17.65	17.65	2,517,956	-0.12(-0.68%)
May 11, 2007	17.81	17.82	17.73	17.77	1,030,105	-0.03(-0.19%)
May 10, 2007	17.94	18.12	17.80	17.80	5,546,039	-0.27(-1.50%)
May 09, 2007	17.88	18.10	17.88	18.07	3,469,248	+0.30(+1.66%)
May 08, 2007	17.84	17.85	17.72	17.77	4,064,436	-0.10(-0.58%)
May 07, 2007	17.91	17.96	17.87	17.88	1,826,413	-0.02(-0.12%)
May 04, 2007	17.95	17.95	17.85	17.90	2,920,675	+0.00(+0.02%)
May 03, 2007	18.06	18.11	17.87	17.90	3,397,402	-0.18(-1.01%)
May 02, 2007	18.01	18.18	17.97	18.08	1,867,495	+0.18(+1.02%)
May 01, 2007	17.83	17.98	17.70	17.90	1,960,067	-0.04(-0.21%)
Apr 30, 2007	18.30	18.32	17.93	17.93	842,923	-0.33(-1.80%)
Apr 27, 2007	18.32	18.34	18.22	18.26	691,062	-0.12(-0.68%)
Apr 26, 2007	18.36	18.43	18.26	18.39	1,203,832	+0.04(+0.20%)
Apr 25, 2007	18.37	18.44	18.30	18.35	561,307	+0.06(+0.32%)
Apr 24, 2007	18.32	18.33	18.15	18.29	1,151,310	-0.12(-0.63%)
Apr 23, 2007	18.50	18.52	18.35	18.41	1,170,795	-0.05(-0.29%)
Apr 20, 2007	18.41	18.46	18.30	18.46	690,581	+0.30(+1.63%)
Apr 19, 2007	18.17	18.24	18.14	18.17	443,087	-0.06(-0.34%)
Apr 18, 2007	18.22	18.28	18.15	18.23	178,292	-0.09(-0.50%)
Apr 17, 2007	18.34	18.39	18.25	18.32	872,718	+0.00(+0.00%)
Apr 16, 2007	18.31	18.37	18.23	18.32	1,098,347	+0.16(+0.87%)
Apr 13, 2007	18.21	18.22	18.16	18.16	2,518,677	-0.12(-0.66%)
Apr 12, 2007	18.12	18.40	18.00	18.28	3,469,728	+0.02(+0.14%)
Apr 11, 2007	18.33	18.35	18.20	18.26	2,459,086	-0.04(-0.20%)
Apr 10, 2007	18.33	18.39	18.27	18.29	1,671,188	-0.02(-0.09%)
Apr 09, 2007	18.26	18.34	18.18	18.31	800,632	+0.09(+0.48%)
Apr 05, 2007	18.21	18.26	18.18	18.22	801,353	+0.07(+0.39%)
Apr 04, 2007	18.23	18.23	18.13	18.15	789,579	-0.07(-0.37%)
Apr 03, 2007	18.09	18.32	18.09	18.22	749,451	+0.16(+0.88%)