S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	26.35	26.36	26.03	26.18	5,637,750	+0.00(+0.00%)
Aug 30, 2012	26.23	26.36	26.10	26.18	7,055,050	-0.08(-0.29%)
Aug 29, 2012	26.14	26.29	26.14	26.26	4,219,524	+0.29(+1.10%)
Aug 27, 2012	26.06	26.13	25.92	25.97	7,344,302	+0.02(+0.07%)
Aug 24, 2012	25.78	26.02	25.76	25.96	5,281,411	+0.09(+0.35%)
Aug 23, 2012	26.07	26.07	25.75	25.87	9,677,420	-0.34(-1.29%)
Aug 22, 2012	26.08	26.27	26.08	26.20	8,666,948	+0.05(+0.20%)
Aug 21, 2012	26.22	26.41	26.11	26.15	7,396,172	+0.03(+0.10%)
Aug 20, 2012	26.21	26.31	26.00	26.13	9,649,444	-0.16(-0.60%)
Aug 17, 2012	26.26	26.38	26.14	26.29	13,290,900	+0.18(+0.67%)
Aug 16, 2012	25.83	26.12	25.71	26.11	11,320,916	+0.30(+1.18%)
Aug 15, 2012	25.70	25.84	25.60	25.81	5,747,961	+0.11(+0.43%)
Aug 14, 2012	25.79	25.91	25.64	25.70	10,533,694	+0.05(+0.20%)
Aug 13, 2012	25.65	25.74	25.37	25.64	5,023,459	-0.06(-0.23%)
Aug 10, 2012	25.85	25.88	25.49	25.70	7,611,579	-0.12(-0.48%)
Aug 09, 2012	25.89	25.94	25.79	25.83	3,763,052	-0.07(-0.28%)
Aug 08, 2012	25.79	26.00	25.72	25.90	5,353,624	+0.01(+0.03%)
Aug 07, 2012	25.68	26.03	25.68	25.89	13,693,821	+0.34(+1.34%)
Aug 06, 2012	25.57	25.70	25.47	25.55	6,105,602	+0.15(+0.59%)
Aug 03, 2012	25.24	25.46	25.21	25.40	7,283,885	+0.58(+2.34%)
Aug 02, 2012	24.69	25.13	24.57	24.82	13,253,718	-0.18(-0.70%)
Aug 01, 2012	25.42	25.47	24.98	24.99	8,528,215	-0.29(-1.13%)
Jul 31, 2012	25.31	25.52	25.18	25.28	6,770,078	-0.16(-0.64%)
Jul 30, 2012	25.47	25.61	25.31	25.44	6,317,630	-0.05(-0.18%)
Jul 27, 2012	25.08	25.62	25.07	25.49	14,532,548	+0.62(+2.48%)
Jul 26, 2012	25.00	25.11	24.63	24.87	7,519,646	+0.30(+1.22%)
Jul 25, 2012	24.74	24.78	24.47	24.57	8,141,940	-0.15(-0.61%)
Jul 24, 2012	25.00	25.04	24.58	24.72	11,547,529	-0.23(-0.91%)
Jul 23, 2012	24.83	25.10	24.66	24.95	13,905,963	-0.30(-1.20%)
Jul 20, 2012	25.48	25.48	25.16	25.25	9,200,564	-0.34(-1.32%)
Jul 19, 2012	25.63	25.74	25.45	25.59	5,052,455	+0.12(+0.47%)
Jul 18, 2012	25.19	25.65	25.13	25.47	7,713,442	+0.24(+0.97%)
Jul 17, 2012	25.29	25.46	25.01	25.23	10,660,062	+0.05(+0.20%)
Jul 16, 2012	25.21	25.32	25.00	25.18	8,809,790	-0.15(-0.59%)
Jul 13, 2012	25.04	25.42	25.04	25.33	8,562,432	+0.38(+1.54%)
Jul 12, 2012	25.00	25.11	24.63	24.94	15,870,612	-0.30(-1.20%)
Jul 11, 2012	25.50	25.52	25.08	25.25	12,192,567	-0.25(-0.99%)
Jul 10, 2012	25.72	25.82	25.38	25.50	10,854,237	-0.04(-0.17%)
Jul 09, 2012	25.70	25.73	25.43	25.54	7,147,975	-0.12(-0.48%)
Jul 06, 2012	25.64	25.79	25.52	25.67	6,400,507	-0.22(-0.84%)
Jul 05, 2012	25.59	26.03	25.55	25.88	13,477,435	+0.27(+1.05%)
Jul 03, 2012	25.47	25.71	25.31	25.61	10,143,947	+0.17(+0.67%)
Jul 02, 2012	25.27	25.49	25.18	25.44	11,923,990	+0.17(+0.68%)
Jun 29, 2012	24.81	25.36	24.34	25.27	26,098,240	+0.84(+3.45%)
Jun 28, 2012	24.23	24.50	24.04	24.43	17,205,816	-0.01(-0.05%)
Jun 27, 2012	24.46	24.59	24.29	24.44	12,340,206	-0.12(-0.49%)
Jun 26, 2012	24.37	24.64	24.10	24.56	16,600,578	+0.24(+1.00%)
Jun 25, 2012	24.40	24.56	24.23	24.32	11,170,310	-0.41(-1.68%)
Jun 22, 2012	24.75	24.83	24.57	24.73	12,812,463	+0.12(+0.47%)
Jun 21, 2012	25.19	25.25	24.54	24.62	22,871,700	-0.58(-2.31%)
Jun 20, 2012	25.21	25.33	24.95	25.20	8,862,624	+0.03(+0.12%)
Jun 19, 2012	24.96	25.28	24.93	25.17	16,985,162	+0.33(+1.31%)
Jun 18, 2012	24.64	24.88	24.48	24.84	14,147,162	+0.05(+0.21%)
Jun 15, 2012	24.54	24.84	24.45	24.79	14,352,785	+0.25(+1.04%)
Jun 14, 2012	24.18	24.63	24.12	24.54	19,950,626	+0.41(+1.68%)
Jun 13, 2012	24.62	24.68	24.04	24.13	28,988,664	-0.66(-2.65%)
Jun 12, 2012	24.51	24.81	24.36	24.79	28,842,908	+0.41(+1.66%)
Jun 11, 2012	25.13	25.18	24.35	24.38	17,536,926	-0.51(-2.04%)
Jun 08, 2012	24.58	24.91	24.50	24.89	12,315,297	+0.31(+1.25%)
Jun 07, 2012	25.23	25.30	24.54	24.58	20,444,274	-0.39(-1.57%)
Jun 06, 2012	24.52	25.01	24.52	24.98	15,875,862	+0.58(+2.36%)
Jun 05, 2012	24.12	24.46	24.09	24.40	17,203,076	+0.20(+0.81%)
Jun 04, 2012	24.14	24.32	23.85	24.20	20,863,738	+0.06(+0.25%)