S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	81.00	81.00	76.02	76.86	149,786	-4.11(-5.08%)
Oct 29, 2009	78.52	81.11	78.52	80.97	139,681	+2.93(+3.75%)
Oct 28, 2009	81.59	81.59	77.65	78.04	197,281	-3.86(-4.71%)
Oct 27, 2009	82.47	83.34	81.20	81.90	107,585	-0.42(-0.51%)
Oct 26, 2009	84.52	86.69	82.02	82.33	112,771	-2.25(-2.66%)
Oct 23, 2009	84.93	85.06	83.60	84.58	115,704	-2.03(-2.34%)
Oct 22, 2009	85.54	86.92	83.93	86.61	64,087	+0.76(+0.89%)
Oct 21, 2009	85.17	88.44	85.03	85.85	116,977	+0.00(+0.00%)
Oct 20, 2009	84.30	85.91	84.30	85.85	190,839	-1.10(-1.26%)
Oct 19, 2009	85.62	87.31	85.14	86.94	57,217	+1.24(+1.45%)
Oct 16, 2009	85.48	86.27	84.27	85.71	355,849	-0.73(-0.85%)
Oct 15, 2009	83.59	86.44	83.42	86.44	68,052	+2.00(+2.37%)
Oct 14, 2009	83.82	84.47	83.53	84.44	167,081	+1.89(+2.29%)
Oct 13, 2009	83.37	83.37	80.92	82.55	50,571	-0.45(-0.54%)
Oct 12, 2009	83.80	83.82	82.21	83.00	37,212	+1.27(+1.55%)
Oct 09, 2009	82.38	82.95	80.86	81.73	26,800	-0.82(-0.99%)
Oct 08, 2009	80.24	82.75	79.79	82.55	59,488	+2.93(+3.68%)
Oct 07, 2009	78.35	79.68	78.28	79.62	41,301	+0.87(+1.11%)
Oct 06, 2009	77.09	79.37	77.09	78.75	32,725	+2.34(+3.06%)
Oct 05, 2009	74.27	76.69	74.27	76.41	27,391	+2.03(+2.73%)
Oct 02, 2009	74.19	74.97	73.40	74.38	34,934	-1.13(-1.49%)
Oct 01, 2009	77.88	77.88	75.48	75.51	46,855	-2.51(-3.21%)
Sep 30, 2009	78.86	79.31	77.23	78.02	31,722	-0.65(-0.82%)
Sep 29, 2009	77.79	78.87	77.46	78.66	40,366	+0.93(+1.20%)
Sep 28, 2009	76.10	77.93	75.54	77.73	34,337	+1.94(+2.56%)
Sep 25, 2009	75.23	76.21	74.81	75.79	48,841	+0.11(+0.15%)
Sep 24, 2009	77.85	77.85	75.08	75.68	50,410	-1.92(-2.47%)
Sep 23, 2009	79.71	79.88	77.29	77.59	98,833	-1.89(-2.37%)
Sep 22, 2009	79.28	79.57	78.37	79.48	91,910	+1.52(+1.95%)
Sep 21, 2009	77.00	78.10	76.37	77.96	27,524	-0.31(-0.40%)
Sep 18, 2009	78.38	78.75	76.97	78.27	32,996	+0.96(+1.24%)
Sep 17, 2009	78.26	78.87	76.81	77.31	64,430	-0.72(-0.93%)
Sep 16, 2009	77.23	78.73	76.95	78.04	60,905	+1.34(+1.74%)
Sep 15, 2009	75.17	76.70	74.75	76.70	33,589	+1.75(+2.34%)
Sep 14, 2009	73.19	74.97	72.64	74.95	46,896	+0.86(+1.16%)
Sep 11, 2009	72.94	74.53	72.80	74.08	25,322	+1.61(+2.23%)
Sep 10, 2009	71.13	72.75	70.69	72.47	132,375	+1.70(+2.40%)
Sep 09, 2009	71.16	71.41	69.77	70.77	25,718	+0.28(+0.39%)
Sep 08, 2009	69.58	70.85	69.58	70.49	30,612	+2.12(+3.09%)
Sep 04, 2009	66.88	68.55	66.79	68.38	20,000	+1.45(+2.16%)
Sep 03, 2009	66.40	66.93	65.96	66.93	55,999	+1.31(+1.99%)
Sep 02, 2009	66.18	66.54	65.60	65.62	18,468	-0.70(-1.05%)
Sep 01, 2009	67.24	68.88	66.18	66.32	23,027	-1.45(-2.14%)
Aug 31, 2009	68.13	68.18	67.24	67.77	21,465	-1.61(-2.33%)
Aug 28, 2009	69.55	70.22	68.82	69.38	11,582	+0.28(+0.40%)
Aug 27, 2009	69.05	69.19	67.14	69.10	22,231	+0.00(+0.00%)
Aug 26, 2009	68.96	69.71	68.59	69.10	39,148	-0.67(-0.96%)
Aug 25, 2009	71.33	71.72	69.29	69.77	55,424	-1.48(-2.07%)
Aug 24, 2009	70.91	71.61	70.60	71.25	51,998	+1.09(+1.55%)
Aug 21, 2009	68.18	70.38	68.13	70.16	70,818	+2.56(+3.79%)
Aug 20, 2009	66.74	67.63	66.46	67.60	14,173	+1.11(+1.67%)
Aug 19, 2009	64.65	67.13	64.34	66.49	45,545	+0.95(+1.44%)
Aug 18, 2009	64.04	65.71	64.04	65.54	18,528	+1.53(+2.39%)
Aug 17, 2009	65.23	65.26	63.56	64.01	34,692	-2.76(-4.13%)
Aug 14, 2009	68.66	68.66	66.07	66.76	27,961	-1.71(-2.50%)
Aug 13, 2009	67.77	68.63	66.79	68.47	138,442	+1.60(+2.39%)
Aug 12, 2009	65.40	67.63	65.35	66.88	33,120	+1.20(+1.82%)
Aug 11, 2009	67.43	67.43	65.65	65.68	29,208	-1.73(-2.56%)
Aug 10, 2009	66.76	68.07	66.76	67.40	32,947	+0.06(+0.08%)
Aug 07, 2009	67.63	68.07	66.18	67.35	33,039	+0.33(+0.50%)
Aug 06, 2009	67.49	67.77	66.18	67.02	60,709	-0.42(-0.62%)
Aug 05, 2009	67.88	67.88	66.40	67.43	39,146	-0.39(-0.57%)
Aug 04, 2009	68.05	68.46	67.07	67.82	41,011	-0.67(-0.98%)