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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	132.46	133.50	131.69	132.63	927,705	+0.58(+0.44%)
Feb 25, 2010	129.56	132.43	128.81	132.04	1,397,441	+0.26(+0.20%)
Feb 24, 2010	130.82	132.43	130.40	131.78	1,042,852	+1.29(+0.99%)
Feb 23, 2010	133.47	133.53	130.36	130.49	1,093,327	-3.30(-2.46%)
Feb 22, 2010	137.38	137.47	133.40	133.79	948,457	-2.91(-2.13%)
Feb 19, 2010	135.70	136.99	135.12	136.70	1,098,249	+0.74(+0.55%)
Feb 18, 2010	134.95	136.21	134.60	135.96	1,093,059	+0.65(+0.48%)
Feb 17, 2010	136.34	136.80	134.24	135.31	1,162,870	-0.61(-0.45%)
Feb 16, 2010	133.66	136.05	133.66	135.92	1,017,149	+4.04(+3.06%)
Feb 12, 2010	129.56	131.88	131.88	131.88	983,569	+0.49(+0.37%)
Feb 11, 2010	128.75	131.62	128.42	131.40	1,179,338	+2.33(+1.80%)
Feb 10, 2010	129.20	129.85	126.45	129.07	1,716,984	-0.32(-0.25%)
Feb 09, 2010	128.88	131.07	127.87	129.39	1,520,279	+2.62(+2.07%)
Feb 08, 2010	127.39	129.26	126.13	126.78	1,157,512	-0.84(-0.66%)
Feb 05, 2010	127.71	128.13	123.35	127.62	2,124,554	+0.16(+0.13%)
Feb 04, 2010	132.27	132.34	127.45	127.45	1,429,731	-5.95(-4.46%)
Feb 03, 2010	135.34	135.76	133.24	133.40	998,991	-2.23(-1.64%)
Feb 02, 2010	133.59	136.18	132.08	135.63	769,997	+4.35(+3.31%)
Feb 01, 2010	129.43	133.08	129.13	131.28	936,443	+3.73(+2.93%)
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%)