S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.45	12.85	12.35	12.67	10,022,094	+0.10(+0.76%)
Sep 29, 2008	13.13	13.13	12.31	12.57	19,986,114	-0.87(-6.48%)
Sep 26, 2008	13.02	13.44	12.90	13.44	0	+0.26(+1.96%)
Sep 25, 2008	13.01	13.38	13.01	13.19	11,445,658	+0.27(+2.10%)
Sep 24, 2008	13.18	13.24	12.88	12.91	11,088,202	-0.24(-1.84%)
Sep 23, 2008	12.98	13.36	12.94	13.16	12,910,183	+0.03(+0.25%)
Sep 22, 2008	13.55	13.95	13.12	13.12	15,872,599	-0.83(-5.97%)
Sep 19, 2008	15.28	13.96	13.52	13.96	0	+0.38(+2.81%)
Sep 18, 2008	13.12	13.61	12.71	13.58	43,211,116	+0.74(+5.74%)
Sep 17, 2008	13.32	13.60	12.84	12.84	60,731,152	-0.76(-5.60%)
Sep 16, 2008	13.23	13.72	13.03	13.60	48,707,332	+0.18(+1.33%)
Sep 15, 2008	13.53	13.87	13.20	13.42	32,366,780	-0.40(-2.92%)
Sep 12, 2008	13.94	13.98	13.66	13.83	28,317,230	-0.29(-2.04%)
Sep 11, 2008	13.73	14.15	13.59	14.11	26,275,542	+0.17(+1.22%)
Sep 10, 2008	14.00	14.12	13.65	13.94	27,029,712	+0.04(+0.27%)
Sep 09, 2008	14.25	14.45	13.88	13.90	36,759,908	-0.22(-1.59%)
Sep 08, 2008	14.28	14.33	13.77	14.13	41,011,348	+0.36(+2.60%)
Sep 05, 2008	13.48	13.77	13.26	13.77	0	+0.18(+1.35%)
Sep 04, 2008	13.74	13.90	13.59	13.59	31,684,310	-0.31(-2.25%)
Sep 03, 2008	13.65	13.97	13.59	13.90	24,783,116	+0.25(+1.83%)
Sep 02, 2008	13.62	14.00	13.49	13.65	26,991,286	+0.25(+1.83%)
Aug 29, 2008	13.35	13.51	13.27	13.40	6,711,347	+0.01(+0.09%)
Aug 28, 2008	13.11	13.40	13.03	13.39	10,232,093	+0.37(+2.81%)
Aug 27, 2008	12.82	13.08	12.79	13.03	7,351,528	+0.11(+0.87%)
Aug 26, 2008	12.78	12.96	12.69	12.91	7,952,471	+0.09(+0.71%)
Aug 25, 2008	13.23	13.23	12.77	12.82	7,982,702	-0.35(-2.69%)
Aug 22, 2008	13.03	13.18	12.95	13.18	6,823,918	+0.31(+2.43%)
Aug 21, 2008	12.72	12.93	12.64	12.86	8,504,817	+0.03(+0.26%)
Aug 20, 2008	12.86	13.07	12.73	12.83	9,306,029	-0.04(-0.32%)
Aug 19, 2008	13.10	13.17	12.78	12.87	16,486,205	-0.35(-2.67%)
Aug 18, 2008	13.45	13.59	13.16	13.23	9,489,734	-0.19(-1.43%)
Aug 15, 2008	13.25	13.60	13.23	13.42	0	+0.31(+2.35%)
Aug 14, 2008	12.82	13.47	12.81	13.11	26,141,978	+0.30(+2.31%)
Aug 13, 2008	13.11	13.15	12.70	12.81	29,956,212	-0.37(-2.81%)
Aug 12, 2008	13.44	13.56	13.13	13.18	29,787,256	-0.15(-1.15%)
Aug 11, 2008	13.24	14.00	13.11	13.34	41,443,268	+0.23(+1.75%)
Aug 08, 2008	12.68	13.27	12.57	13.11	20,308,336	+0.54(+4.27%)
Aug 07, 2008	12.76	12.78	12.53	12.57	17,114,906	-0.33(-2.58%)
Aug 06, 2008	13.02	13.02	12.63	12.91	16,753,412	-0.17(-1.30%)
Aug 05, 2008	12.51	13.14	12.51	13.08	27,632,550	+0.75(+6.08%)
Aug 04, 2008	12.46	12.55	12.17	12.33	14,661,194	-0.15(-1.23%)
Aug 01, 2008	12.66	12.66	12.26	12.48	18,891,560	-0.06(-0.46%)
Jul 31, 2008	12.61	12.78	12.31	12.54	17,904,264	+0.10(+0.84%)
Jul 30, 2008	12.69	12.94	12.31	12.44	16,624,561	-0.14(-1.13%)
Jul 29, 2008	12.58	12.58	11.97	12.58	13,296,791	+0.62(+5.15%)
Jul 28, 2008	12.21	12.44	11.96	11.96	10,932,916	-0.30(-2.48%)
Jul 25, 2008	12.32	12.61	12.21	12.26	19,625,662	-0.05(-0.44%)
Jul 24, 2008	12.77	12.90	12.32	12.32	17,754,804	-0.58(-4.48%)
Jul 23, 2008	12.46	13.28	12.36	12.90	36,586,508	+0.26(+2.04%)
Jul 22, 2008	11.99	12.65	11.89	12.64	18,226,988	+0.57(+4.69%)
Jul 21, 2008	12.41	12.46	12.03	12.07	5,939,096	-0.20(-1.66%)
Jul 18, 2008	12.39	12.50	12.01	12.28	19,028,470	-0.06(-0.51%)
Jul 17, 2008	12.19	12.62	11.85	12.34	37,431,204	+0.26(+2.14%)
Jul 16, 2008	11.35	12.09	11.35	12.08	17,636,708	+0.71(+6.26%)
Jul 15, 2008	11.24	11.60	10.95	11.37	23,431,862	+0.04(+0.37%)
Jul 14, 2008	11.64	11.72	11.32	11.33	11,436,690	-0.03(-0.26%)
Jul 11, 2008	11.43	11.66	11.16	11.36	29,169,086	-0.17(-1.48%)
Jul 10, 2008	11.99	12.04	11.53	11.53	22,079,018	-0.42(-3.52%)
Jul 09, 2008	12.45	12.45	11.95	11.95	18,781,542	-0.42(-3.40%)
Jul 08, 2008	12.17	12.42	11.96	12.37	26,829,860	+0.22(+1.78%)
Jul 07, 2008	12.09	12.37	11.95	12.15	16,548,633	+0.09(+0.72%)
Jul 04, 2008	12.25	12.28	11.92	12.06	7,844,989	+0.00(+0.00%)
Jul 03, 2008	12.25	12.28	11.92	12.06	7,844,989	-0.00(-0.03%)
Jul 02, 2008	12.40	12.55	12.07	12.07	14,316,221	-0.21(-1.69%)