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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	132.08	134.00	128.05	128.25	1,749,573	-3.19(-2.42%)
Jan 28, 2010	133.22	134.00	129.32	131.43	1,420,276	-1.33(-1.00%)
Jan 27, 2010	133.77	134.91	130.62	132.76	1,656,703	-1.04(-0.78%)
Jan 26, 2010	135.07	135.90	133.09	133.80	915,193	-1.98(-1.46%)
Jan 25, 2010	135.49	137.35	135.17	135.79	1,013,878	+1.20(+0.89%)
Jan 22, 2010	137.28	138.06	134.10	134.58	1,633,197	-2.89(-2.10%)
Jan 21, 2010	139.39	140.82	137.12	137.48	926,997	-1.98(-1.42%)
Jan 20, 2010	139.46	139.62	137.90	139.46	425,797	-1.33(-0.95%)
Jan 19, 2010	139.75	140.99	138.87	140.79	711,612	+1.04(+0.74%)
Jan 15, 2010	141.02	139.75	139.75	139.75	723,163	-1.23(-0.88%)
Jan 14, 2010	140.17	141.47	139.39	140.99	1,221,344	+1.30(+0.93%)
Jan 13, 2010	138.52	139.87	135.72	139.69	1,129,946	+1.40(+1.01%)
Jan 12, 2010	139.75	139.82	137.70	138.29	790,335	-3.35(-2.36%)
Jan 11, 2010	144.63	145.02	140.27	141.64	888,811	-1.59(-1.11%)
Jan 08, 2010	141.60	143.26	140.37	143.23	685,513	+1.11(+0.78%)
Jan 07, 2010	142.55	142.55	140.21	142.12	730,267	-0.84(-0.59%)
Jan 06, 2010	141.25	143.46	140.50	142.97	1,133,316	+1.59(+1.13%)
Jan 05, 2010	140.47	142.02	139.72	141.38	1,850,254	+1.17(+0.83%)
Jan 04, 2010	136.18	140.24	136.18	140.21	906,857	+6.27(+4.68%)
Dec 31, 2009	135.79	133.93	133.93	133.93	296,766	-1.33(-0.98%)
Dec 30, 2009	135.66	135.67	134.39	135.27	240,087	-0.65(-0.48%)
Dec 29, 2009	137.54	137.57	135.59	135.92	415,676	-0.88(-0.64%)
Dec 28, 2009	137.87	138.52	136.24	136.79	236,047	-0.39(-0.28%)
Dec 24, 2009	136.50	137.57	136.33	137.18	212,969	+0.88(+0.64%)
Dec 23, 2009	135.27	136.44	134.16	136.31	317,578	+1.98(+1.48%)
Dec 22, 2009	134.03	134.58	133.25	134.32	526,738	+0.88(+0.66%)
Dec 21, 2009	132.86	133.90	132.57	133.45	256,859	+1.56(+1.18%)
Dec 18, 2009	130.98	132.41	130.81	131.89	775,292	+1.43(+1.10%)
Dec 17, 2009	129.97	131.63	129.29	130.46	486,084	-0.83(-0.63%)
Dec 16, 2009	131.04	131.89	130.26	131.28	683,141	+1.45(+1.11%)
Dec 15, 2009	129.03	130.10	128.38	129.84	530,540	+0.75(+0.58%)
Dec 14, 2009	129.15	129.22	128.67	129.09	1,063,073	+5.20(+4.20%)
Dec 11, 2009	124.80	125.09	123.27	123.89	601,495	-0.29(-0.24%)
Dec 10, 2009	122.53	124.64	122.17	124.18	755,053	+2.70(+2.22%)
Dec 09, 2009	122.38	123.40	120.09	121.49	546,352	-0.52(-0.43%)
Dec 08, 2009	123.14	123.89	121.65	122.01	862,480	-2.18(-1.75%)
Dec 07, 2009	123.92	126.33	123.27	124.18	613,464	+0.10(+0.08%)
Dec 04, 2009	125.61	127.76	122.53	124.09	1,158,495	+0.00(+0.00%)
Dec 03, 2009	125.74	126.78	123.89	124.09	784,467	-1.85(-1.47%)
Dec 02, 2009	127.40	127.87	125.48	125.94	487,001	-1.17(-0.92%)
Dec 01, 2009	126.56	127.60	126.04	127.11	532,282	+2.27(+1.82%)
Nov 30, 2009	124.67	126.49	123.66	124.83	690,814	-0.52(-0.41%)
Nov 27, 2009	123.27	126.13	123.01	125.35	459,109	-3.61(-2.80%)
Nov 25, 2009	126.07	129.25	125.09	128.96	1,037,814	+3.12(+2.48%)
Nov 24, 2009	125.68	125.97	123.05	125.84	890,554	+0.78(+0.62%)
Nov 23, 2009	126.62	127.76	124.48	125.06	805,717	+1.37(+1.10%)
Nov 20, 2009	124.05	124.54	122.66	123.70	1,068,602	-0.98(-0.78%)
Nov 19, 2009	127.01	127.01	123.96	124.67	673,242	-3.25(-2.54%)
Nov 18, 2009	129.55	129.74	127.37	127.92	1,051,086	-1.30(-1.01%)
Nov 17, 2009	130.62	130.62	128.51	129.22	550,440	-1.46(-1.12%)
Nov 16, 2009	129.87	131.79	129.61	130.68	499,760	+2.70(+2.11%)
Nov 13, 2009	127.43	128.86	126.43	127.99	632,146	+0.42(+0.33%)
Nov 12, 2009	130.03	130.88	127.04	127.56	629,401	-3.35(-2.56%)
Nov 11, 2009	132.67	133.51	129.84	130.91	447,477	-0.62(-0.47%)
Nov 10, 2009	131.69	132.57	129.77	131.53	554,773	-0.33(-0.25%)
Nov 09, 2009	130.00	132.02	130.00	131.85	642,442	+3.28(+2.55%)
Nov 06, 2009	128.67	130.65	127.55	128.57	772,533	-1.50(-1.15%)
Nov 05, 2009	129.06	130.20	127.08	130.07	467,106	+1.88(+1.47%)
Nov 04, 2009	130.46	130.81	127.69	128.18	790,044	-0.16(-0.13%)
Nov 03, 2009	123.37	128.72	122.36	128.34	882,615	+3.22(+2.57%)