SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.44	17.48	17.39	17.46	5,012	+0.05(+0.31%)
Sep 27, 2007	17.37	17.40	17.37	17.40	6,781	+0.14(+0.79%)
Sep 26, 2007	17.26	17.27	17.26	17.27	6,487	-0.10(-0.55%)
Sep 25, 2007	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Sep 24, 2007	17.28	17.36	17.28	17.36	17,986	+0.02(+0.12%)
Sep 21, 2007	17.30	17.34	17.16	17.34	6,487	+0.15(+0.89%)
Sep 20, 2007	17.38	17.38	17.19	17.19	3,538	-0.26(-1.51%)
Sep 19, 2007	17.38	17.46	16.70	17.46	74,601	-0.18(-1.00%)
Sep 18, 2007	17.63	17.63	17.63	17.63	0	+0.00(+0.00%)
Sep 17, 2007	17.63	17.63	17.63	17.63	2,064	-0.04(-0.20%)
Sep 14, 2007	17.73	17.78	17.66	17.67	6,487	+0.06(+0.32%)
Sep 13, 2007	17.77	17.77	17.61	17.61	11,205	-0.11(-0.63%)
Sep 12, 2007	17.81	17.81	17.72	17.72	6,192	-0.07(-0.40%)
Sep 11, 2007	17.79	17.79	17.79	17.79	6,192	-0.05(-0.27%)
Sep 10, 2007	17.73	17.88	17.73	17.84	32,730	+0.21(+1.19%)
Sep 07, 2007	17.60	17.64	17.60	17.63	2,064	+0.14(+0.80%)
Sep 06, 2007	17.55	17.55	17.49	17.49	15,038	-0.02(-0.12%)
Sep 05, 2007	17.46	17.52	17.46	17.51	143,895	+0.11(+0.60%)
Sep 04, 2007	17.42	17.42	17.36	17.41	10,615	-0.23(-1.33%)
Aug 31, 2007	17.42	17.70	17.42	17.64	10,025	+0.16(+0.92%)
Aug 30, 2007	17.48	17.48	17.48	17.48	2,064	+0.08(+0.46%)
Aug 29, 2007	17.41	17.41	17.40	17.40	3,243	-0.04(-0.21%)
Aug 28, 2007	17.44	17.44	17.44	17.44	294	+0.06(+0.33%)
Aug 27, 2007	17.40	17.40	17.38	17.38	589	+0.06(+0.35%)
Aug 24, 2007	17.29	17.32	17.29	17.32	3,243	+0.11(+0.63%)
Aug 23, 2007	17.21	17.21	17.21	17.21	2,358	+0.06(+0.38%)
Aug 22, 2007	17.20	17.20	17.14	17.15	26,833	-0.05(-0.32%)
Aug 21, 2007	17.25	17.25	17.20	17.20	1,474	+0.05(+0.32%)
Aug 20, 2007	17.15	17.15	17.15	17.15	1,179	-0.00(-0.00%)
Aug 17, 2007	17.16	17.16	17.15	17.15	884	-0.08(-0.49%)
Aug 16, 2007	17.17	17.28	17.17	17.23	39,807	+0.15(+0.85%)
Aug 15, 2007	17.15	17.15	17.08	17.09	1,179	-0.04(-0.22%)
Aug 14, 2007	17.12	17.12	17.12	17.12	589	+0.07(+0.42%)
Aug 13, 2007	17.10	17.10	17.05	17.05	4,717	-0.05(-0.28%)
Aug 10, 2007	17.12	17.12	17.10	17.10	2,358	-0.02(-0.12%)
Aug 09, 2007	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Aug 08, 2007	17.12	17.12	17.12	17.12	11,794	-0.09(-0.53%)
Aug 07, 2007	17.21	17.21	17.21	17.21	0	+0.01(+0.06%)
Aug 06, 2007	17.20	17.20	17.20	17.20	0	+0.07(+0.40%)
Aug 03, 2007	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Aug 02, 2007	17.14	17.14	17.13	17.13	2,064	-0.03(-0.18%)
Aug 01, 2007	17.13	17.16	17.13	17.16	2,358	-0.05(-0.31%)
Jul 31, 2007	17.17	17.22	17.17	17.22	2,653	+0.06(+0.38%)
Jul 30, 2007	17.15	17.15	17.15	17.15	2,358	-0.04(-0.24%)
Jul 27, 2007	17.19	17.19	17.19	17.19	1,179	+0.03(+0.18%)
Jul 26, 2007	17.11	17.16	17.11	17.16	1,474	+0.15(+0.90%)
Jul 25, 2007	17.00	17.01	17.00	17.01	4,128	+0.06(+0.38%)
Jul 24, 2007	16.97	16.98	16.95	16.95	7,666	+0.00(+0.02%)
Jul 23, 2007	16.94	16.94	16.94	16.94	589	-0.01(-0.04%)
Jul 20, 2007	16.83	16.97	16.83	16.95	7,371	+0.16(+0.93%)
Jul 19, 2007	16.73	16.79	16.73	16.79	18,871	-0.05(-0.30%)
Jul 18, 2007	16.86	16.87	16.84	16.84	3,243	+0.13(+0.75%)
Jul 17, 2007	16.72	16.72	16.72	16.72	884	+0.04(+0.22%)
Jul 16, 2007	16.68	16.68	16.68	16.68	0	+0.00(+0.00%)
Jul 13, 2007	16.71	16.71	16.68	16.68	3,833	+0.06(+0.37%)
Jul 12, 2007	16.68	16.68	16.62	16.62	3,538	-0.07(-0.45%)
Jul 11, 2007	16.80	16.80	16.70	16.70	2,653	-0.04(-0.26%)
Jul 10, 2007	16.74	16.74	16.74	16.74	589	+0.15(+0.90%)
Jul 09, 2007	16.59	16.59	16.59	16.59	4,423	-0.05(-0.31%)
Jul 06, 2007	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Jul 05, 2007	16.68	16.68	16.63	16.64	383,918	-0.16(-0.97%)
Jul 03, 2007	16.80	16.80	16.80	16.80	294	+0.02(+0.14%)