Interm-Term Treasury ETF SPDR (NY: ITE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	57.84	58.00	57.80	57.95	20,444	+0.12(+0.21%)
Sep 29, 2009	57.76	57.92	57.76	57.83	13,888	+0.07(+0.12%)
Sep 28, 2009	57.87	57.95	57.70	57.76	38,141	-0.10(-0.17%)
Sep 25, 2009	57.82	57.86	57.73	57.86	17,158	+0.04(+0.07%)
Sep 24, 2009	57.75	58.05	57.66	57.82	25,124	+0.14(+0.24%)
Sep 23, 2009	57.58	57.75	57.52	57.68	31,558	+0.05(+0.09%)
Sep 22, 2009	57.51	57.65	57.51	57.63	19,424	+0.11(+0.19%)
Sep 21, 2009	57.63	57.69	57.50	57.52	27,137	+0.14(+0.24%)
Sep 18, 2009	57.64	57.66	57.38	57.38	14,678	-0.23(-0.40%)
Sep 17, 2009	57.58	57.84	57.50	57.61	21,297	+0.05(+0.09%)
Sep 16, 2009	57.70	57.70	57.47	57.56	33,174	-0.01(-0.02%)
Sep 15, 2009	57.60	57.70	57.12	57.57	110,008	-0.05(-0.09%)
Sep 14, 2009	57.69	57.82	57.62	57.62	32,555	-0.23(-0.40%)
Sep 11, 2009	57.91	58.01	57.77	57.85	16,547	-0.06(-0.10%)
Sep 10, 2009	57.71	57.92	57.52	57.91	16,523	+0.32(+0.56%)
Sep 09, 2009	57.55	57.70	57.48	57.59	27,582	+0.09(+0.16%)
Sep 08, 2009	57.60	58.06	57.50	57.50	19,992	+0.32(+0.56%)
Sep 04, 2009	57.72	57.91	57.18	57.18	21,985	-0.67(-1.16%)
Sep 03, 2009	57.75	58.39	57.63	57.85	31,615	-0.06(-0.10%)
Sep 02, 2009	57.76	57.91	57.67	57.91	23,310	+0.31(+0.54%)
Sep 01, 2009	57.68	58.25	57.55	57.60	32,425	-0.09(-0.16%)
Aug 31, 2009	57.63	58.44	57.56	57.69	37,601	+0.21(+0.37%)
Aug 28, 2009	57.42	57.88	57.35	57.48	43,104	-0.01(-0.02%)
Aug 27, 2009	57.47	57.58	57.34	57.49	34,599	+0.03(+0.05%)
Aug 26, 2009	57.54	57.61	57.43	57.46	33,726	-0.17(-0.29%)
Aug 25, 2009	57.43	57.97	57.27	57.63	27,966	+0.26(+0.45%)
Aug 24, 2009	57.29	57.63	57.19	57.37	26,492	+0.11(+0.19%)
Aug 21, 2009	57.58	57.73	57.17	57.26	19,225	-0.31(-0.54%)
Aug 20, 2009	57.63	57.86	57.51	57.57	22,995	-0.10(-0.18%)
Aug 19, 2009	57.82	58.00	57.49	57.67	128,832	+0.15(+0.25%)
Aug 18, 2009	57.54	57.63	57.39	57.53	17,965	+0.15(+0.26%)
Aug 17, 2009	57.45	57.64	57.38	57.38	19,553	-0.13(-0.23%)
Aug 14, 2009	57.32	57.52	57.28	57.51	22,868	+0.28(+0.49%)
Aug 13, 2009	57.08	57.41	56.99	57.23	33,896	+0.23(+0.40%)
Aug 12, 2009	57.08	57.41	56.86	57.00	37,327	-0.07(-0.12%)
Aug 11, 2009	56.96	57.07	56.90	57.07	31,481	+0.24(+0.42%)
Aug 10, 2009	56.76	56.93	56.68	56.83	29,622	+0.13(+0.23%)
Aug 07, 2009	56.69	56.79	56.52	56.70	51,793	-0.11(-0.19%)
Aug 06, 2009	56.87	56.99	56.78	56.81	24,501	-0.01(-0.02%)
Aug 05, 2009	56.76	57.11	56.74	56.82	18,861	-0.18(-0.32%)
Aug 04, 2009	57.04	57.18	56.80	57.00	22,816	-0.04(-0.07%)
Aug 03, 2009	57.17	57.18	56.90	57.04	30,220	-0.30(-0.52%)
Jul 31, 2009	57.26	57.47	57.22	57.34	50,610	+0.15(+0.26%)
Jul 30, 2009	57.05	57.19	56.75	57.19	26,724	+0.17(+0.30%)
Jul 29, 2009	57.06	57.26	56.96	57.02	22,276	+0.00(+0.00%)
Jul 28, 2009	57.15	57.36	57.02	57.02	25,879	-0.16(-0.28%)
Jul 27, 2009	57.02	57.21	57.02	57.18	14,155	-0.01(-0.02%)
Jul 24, 2009	57.11	57.28	57.11	57.19	1,127	-0.03(-0.05%)
Jul 23, 2009	57.44	57.50	57.11	57.22	18,604	-0.21(-0.37%)
Jul 22, 2009	57.64	57.64	57.41	57.43	15,044	-0.24(-0.42%)
Jul 21, 2009	57.31	57.70	57.23	57.67	15,148	+0.41(+0.72%)
Jul 20, 2009	57.27	57.44	57.15	57.26	17,424	+0.16(+0.28%)
Jul 17, 2009	57.25	57.58	57.10	57.10	21,953	-0.28(-0.49%)
Jul 16, 2009	57.34	57.50	57.30	57.38	19,086	+0.23(+0.40%)
Jul 15, 2009	57.46	57.47	57.15	57.15	21,597	-0.35(-0.61%)
Jul 14, 2009	57.62	57.70	57.48	57.50	133,047	-0.27(-0.47%)
Jul 13, 2009	57.97	57.97	57.70	57.77	14,559	-0.01(-0.02%)
Jul 10, 2009	57.86	57.97	57.77	57.78	18,461	+0.28(+0.49%)
Jul 09, 2009	57.73	57.82	57.50	57.50	19,985	-0.34(-0.59%)
Jul 08, 2009	57.55	57.91	57.49	57.84	25,858	+0.32(+0.56%)
Jul 07, 2009	57.42	57.70	57.40	57.52	19,694	+0.08(+0.14%)
Jul 06, 2009	57.38	57.48	57.08	57.44	26,241	+0.06(+0.10%)
Jul 02, 2009	57.33	57.50	57.27	57.38	20,498	+0.22(+0.38%)