S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	131.37	133.27	127.36	127.55	1,759,108	-3.17(-2.42%)
Jan 28, 2010	132.50	133.27	128.62	130.72	1,428,017	-1.33(-1.00%)
Jan 27, 2010	133.05	134.18	129.91	132.04	1,665,732	-1.03(-0.78%)
Jan 26, 2010	134.34	135.16	132.37	133.08	920,181	-1.97(-1.46%)
Jan 25, 2010	134.76	136.60	134.44	135.05	1,019,403	+1.20(+0.89%)
Jan 22, 2010	136.54	137.31	133.37	133.85	1,642,098	-2.88(-2.10%)
Jan 21, 2010	138.64	140.06	136.38	136.73	932,049	-1.97(-1.42%)
Jan 20, 2010	138.70	138.86	137.15	138.70	428,117	-1.32(-0.95%)
Jan 19, 2010	138.99	140.22	138.12	140.03	715,490	+1.03(+0.74%)
Jan 15, 2010	140.25	138.99	138.99	138.99	727,104	-1.23(-0.88%)
Jan 14, 2010	139.41	140.71	138.64	140.22	1,228,000	+1.29(+0.93%)
Jan 13, 2010	137.76	139.11	134.99	138.93	1,136,104	+1.39(+1.01%)
Jan 12, 2010	138.99	139.06	136.96	137.54	794,643	-3.33(-2.36%)
Jan 11, 2010	143.84	144.23	139.51	140.87	893,655	-1.58(-1.11%)
Jan 08, 2010	140.84	142.49	139.61	142.45	689,249	+1.10(+0.78%)
Jan 07, 2010	141.77	141.77	139.45	141.35	734,247	-0.84(-0.59%)
Jan 06, 2010	140.48	142.68	139.74	142.19	1,139,492	+1.58(+1.13%)
Jan 05, 2010	139.71	141.25	138.96	140.61	1,860,338	+1.16(+0.83%)
Jan 04, 2010	135.44	139.48	135.44	139.45	911,800	+6.24(+4.68%)
Dec 31, 2009	135.05	133.21	133.21	133.21	298,384	-1.32(-0.98%)
Dec 30, 2009	134.92	134.94	133.66	134.53	241,396	-0.65(-0.48%)
Dec 29, 2009	136.80	136.83	134.86	135.18	417,941	-0.87(-0.64%)
Dec 28, 2009	137.12	137.76	135.50	136.05	237,334	-0.39(-0.28%)
Dec 24, 2009	135.76	136.83	135.59	136.44	214,129	+0.87(+0.64%)
Dec 23, 2009	134.53	135.70	133.43	135.57	319,308	+1.97(+1.48%)
Dec 22, 2009	133.31	133.85	132.53	133.59	529,608	+0.87(+0.66%)
Dec 21, 2009	132.14	133.18	131.85	132.72	258,259	+1.55(+1.18%)
Dec 18, 2009	130.27	131.69	130.10	131.17	779,517	+1.42(+1.10%)
Dec 17, 2009	129.26	130.91	128.59	129.75	488,733	-0.82(-0.63%)
Dec 16, 2009	130.33	131.17	129.56	130.57	686,864	+1.44(+1.11%)
Dec 15, 2009	128.33	129.39	127.68	129.13	533,431	+0.74(+0.58%)
Dec 14, 2009	128.45	128.52	127.97	128.39	1,068,867	+5.17(+4.20%)
Dec 11, 2009	124.12	124.42	122.61	123.22	604,773	-0.29(-0.24%)
Dec 10, 2009	121.86	123.96	121.51	123.51	759,168	+2.68(+2.22%)
Dec 09, 2009	121.72	122.73	119.44	120.83	549,330	-0.52(-0.43%)
Dec 08, 2009	122.48	123.22	120.99	121.34	867,180	-2.17(-1.75%)
Dec 07, 2009	123.25	125.64	122.61	123.51	616,808	+0.10(+0.08%)
Dec 04, 2009	124.93	127.07	121.86	123.41	1,164,809	+0.00(+0.00%)
Dec 03, 2009	125.06	126.10	123.22	123.41	788,742	-1.84(-1.47%)
Dec 02, 2009	126.71	127.18	124.80	125.26	489,655	-1.16(-0.92%)
Dec 01, 2009	125.87	126.90	125.35	126.42	535,183	+2.26(+1.82%)
Nov 30, 2009	124.00	125.81	122.99	124.16	694,579	-0.52(-0.41%)
Nov 27, 2009	122.61	125.45	122.35	124.67	461,612	-3.59(-2.80%)
Nov 25, 2009	125.39	128.55	124.42	128.26	1,043,470	+3.10(+2.48%)
Nov 24, 2009	125.00	125.29	122.38	125.16	895,408	+0.78(+0.62%)
Nov 23, 2009	125.94	127.07	123.80	124.38	810,109	+1.36(+1.10%)
Nov 20, 2009	123.38	123.87	121.99	123.03	1,074,426	-0.97(-0.78%)
Nov 19, 2009	126.32	126.32	123.28	124.00	676,911	-3.23(-2.54%)
Nov 18, 2009	128.84	129.04	126.68	127.23	1,056,814	-1.29(-1.01%)
Nov 17, 2009	129.91	129.91	127.81	128.52	553,440	-1.45(-1.12%)
Nov 16, 2009	129.17	131.07	128.91	129.97	502,484	+2.68(+2.11%)
Nov 13, 2009	126.74	128.16	125.74	127.29	635,591	+0.42(+0.33%)
Nov 12, 2009	129.33	130.17	126.36	126.87	632,831	-3.33(-2.56%)
Nov 11, 2009	131.95	132.79	129.13	130.20	449,916	-0.62(-0.47%)
Nov 10, 2009	130.98	131.85	129.07	130.82	557,797	-0.32(-0.25%)
Nov 09, 2009	129.30	131.30	129.30	131.14	645,944	+3.27(+2.55%)
Nov 06, 2009	127.97	129.94	126.86	127.87	776,744	-1.49(-1.15%)
Nov 05, 2009	128.36	129.49	126.39	129.36	469,651	+1.87(+1.47%)
Nov 04, 2009	129.75	130.10	127.00	127.49	794,350	-0.16(-0.13%)
Nov 03, 2009	122.70	128.03	121.70	127.65	887,425	+3.20(+2.57%)