S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.13	16.17	15.96	15.96	4,163,713	-0.09(-0.54%)
Sep 27, 2007	16.08	16.14	16.01	16.05	4,400,964	+0.07(+0.46%)
Sep 26, 2007	15.88	16.06	15.87	15.97	3,138,147	+0.14(+0.88%)
Sep 25, 2007	15.91	15.91	15.67	15.83	9,052,347	-0.27(-1.71%)
Sep 24, 2007	16.31	16.33	16.10	16.11	5,697,919	-0.16(-0.96%)
Sep 21, 2007	16.36	16.37	16.20	16.27	4,834,258	-0.11(-0.65%)
Sep 20, 2007	16.54	16.54	16.18	16.37	4,405,109	-0.31(-1.87%)
Sep 19, 2007	16.74	16.88	16.57	16.68	6,232,160	+0.14(+0.82%)
Sep 18, 2007	15.91	17.79	15.88	16.55	5,964,673	+0.79(+5.02%)
Sep 17, 2007	15.84	15.86	15.74	15.76	2,684,859	-0.17(-1.06%)
Sep 14, 2007	15.62	15.94	15.58	15.92	1,883,619	+0.23(+1.44%)
Sep 13, 2007	15.69	15.95	15.54	15.70	4,419,739	+0.15(+0.98%)
Sep 12, 2007	15.66	15.67	15.54	15.55	2,541,484	-0.10(-0.63%)
Sep 11, 2007	15.40	15.67	15.39	15.65	4,743,064	+0.34(+2.20%)
Sep 10, 2007	15.58	15.61	15.18	15.31	2,929,424	-0.22(-1.43%)
Sep 07, 2007	15.63	15.75	15.44	15.53	11,553,842	-0.48(-3.02%)
Sep 06, 2007	16.20	16.20	15.86	16.02	1,043,122	+0.08(+0.49%)
Sep 05, 2007	16.02	16.04	15.82	15.94	2,804,825	-0.31(-1.92%)
Sep 04, 2007	16.25	16.34	16.24	16.25	2,340,808	+0.08(+0.51%)
Aug 31, 2007	16.33	16.37	16.12	16.17	1,321,094	+0.14(+0.84%)
Aug 30, 2007	15.99	16.17	15.88	16.03	2,773,614	-0.24(-1.49%)
Aug 29, 2007	15.93	16.27	15.85	16.27	2,537,339	+0.48(+3.06%)
Aug 28, 2007	16.12	16.12	15.76	15.79	1,934,337	-0.43(-2.65%)
Aug 27, 2007	16.43	16.45	16.21	16.22	1,802,179	-0.19(-1.15%)
Aug 24, 2007	16.07	16.41	16.07	16.41	3,887,449	+0.36(+2.28%)
Aug 23, 2007	16.26	16.26	16.01	16.04	2,336,176	-0.13(-0.79%)
Aug 22, 2007	16.14	16.20	16.04	16.17	2,846,765	+0.16(+0.97%)
Aug 21, 2007	15.92	16.04	15.84	16.02	1,581,265	+0.09(+0.59%)
Aug 20, 2007	15.86	15.99	15.75	15.92	2,566,843	+0.21(+1.36%)
Aug 17, 2007	15.99	16.16	15.50	15.71	7,182,625	+0.38(+2.46%)
Aug 16, 2007	15.19	15.45	14.92	15.33	3,624,352	+0.07(+0.43%)
Aug 15, 2007	15.50	15.72	15.25	15.26	6,705,442	-0.21(-1.38%)
Aug 14, 2007	15.91	15.91	15.48	15.48	4,027,410	-0.53(-3.33%)
Aug 13, 2007	16.06	16.45	15.95	16.01	3,363,449	+0.03(+0.18%)
Aug 10, 2007	15.86	16.25	15.56	15.98	7,261,628	-0.16(-0.97%)
Aug 09, 2007	16.09	16.44	15.99	16.14	6,376,509	-0.36(-2.21%)
Aug 08, 2007	16.40	16.64	16.32	16.50	10,357,348	+0.14(+0.83%)
Aug 07, 2007	16.00	16.42	16.00	16.37	8,701,957	+0.71(+4.56%)
Aug 06, 2007	15.81	15.81	15.52	15.65	1,048,975	-0.84(-5.10%)
Aug 03, 2007	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Aug 02, 2007	16.43	16.53	16.29	16.49	1,552,736	+0.14(+0.83%)
Aug 01, 2007	16.35	16.49	16.07	16.36	5,084,432	+0.14(+0.86%)
Jul 31, 2007	16.72	16.77	16.21	16.22	9,483,933	-0.24(-1.47%)
Jul 30, 2007	16.22	16.49	16.15	16.46	6,623,757	+0.34(+2.11%)
Jul 27, 2007	16.41	16.55	16.12	16.12	6,520,615	-0.28(-1.73%)
Jul 26, 2007	16.56	16.69	16.18	16.40	7,757,587	-0.55(-3.22%)
Jul 25, 2007	17.25	17.25	16.83	16.95	2,260,099	-0.15(-0.86%)
Jul 24, 2007	17.36	17.37	17.02	17.10	2,806,776	-0.35(-2.02%)
Jul 23, 2007	17.62	17.66	17.45	17.45	1,351,085	-0.14(-0.82%)
Jul 20, 2007	17.77	17.79	17.50	17.59	2,864,564	-0.23(-1.27%)
Jul 19, 2007	17.88	17.93	17.80	17.82	1,616,621	+0.07(+0.37%)
Jul 18, 2007	17.81	17.93	17.61	17.75	5,566,248	-0.11(-0.60%)
Jul 17, 2007	17.94	17.95	17.82	17.86	3,201,543	-0.03(-0.16%)
Jul 16, 2007	18.00	18.07	17.84	17.89	3,320,047	-0.15(-0.82%)
Jul 13, 2007	17.97	18.06	17.88	18.04	1,104,569	-0.02(-0.09%)
Jul 12, 2007	18.05	18.15	17.84	18.05	3,499,753	+0.37(+2.06%)
Jul 11, 2007	17.65	17.71	17.50	17.69	4,604,078	+0.09(+0.49%)
Jul 10, 2007	17.91	17.91	17.60	17.60	4,430,956	-0.45(-2.50%)
Jul 09, 2007	18.15	18.15	17.97	18.05	4,225,160	-0.15(-0.83%)
Jul 06, 2007	18.00	18.24	18.00	18.20	1,278,849	+0.16(+0.91%)
Jul 05, 2007	17.95	18.04	17.91	18.04	601,051	+0.07(+0.37%)
Jul 03, 2007	17.99	18.00	17.93	17.97	696,634	+0.03(+0.18%)