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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	253.30	253.30	250.90	251.93	1,950	-2.40(-0.94%)
Dec 28, 2006	255.53	255.70	253.81	254.33	7,441	-0.77(-0.30%)
Dec 27, 2006	251.33	255.10	251.13	255.10	2,126	+2.48(+0.98%)
Dec 26, 2006	253.38	256.55	250.05	252.61	3,948	-2.65(-1.04%)
Dec 22, 2006	256.38	256.47	253.56	255.27	1,600	-1.88(-0.73%)
Dec 21, 2006	259.38	259.81	255.27	257.15	2,791	-2.65(-1.02%)
Dec 20, 2006	264.51	264.51	258.45	259.81	2,219	-4.28(-1.62%)
Dec 19, 2006	257.58	264.68	256.64	264.08	3,376	+4.37(+1.68%)
Dec 18, 2006	269.22	269.22	259.38	259.72	5,128	-11.13(-4.11%)
Dec 15, 2006	274.19	274.19	268.96	270.85	8,072	-1.71(-0.63%)
Dec 14, 2006	271.79	273.33	270.33	272.56	28,024	+3.77(+1.40%)
Dec 13, 2006	266.82	269.56	266.74	268.79	1,039	+2.91(+1.09%)
Dec 12, 2006	266.65	268.45	263.66	265.88	806	-0.77(-0.29%)
Dec 11, 2006	265.71	267.85	264.17	266.65	1,214	-0.86(-0.32%)
Dec 08, 2006	268.11	269.74	266.05	267.51	572	+2.91(+1.10%)
Dec 07, 2006	266.40	266.55	263.08	264.60	2,546	-2.48(-0.93%)
Dec 06, 2006	264.60	269.05	263.49	267.08	2,079	+1.97(+0.74%)
Dec 05, 2006	266.31	267.94	262.46	265.11	1,355	-0.17(-0.06%)
Dec 04, 2006	266.23	266.23	262.97	265.28	1,623	-2.74(-1.02%)
Dec 01, 2006	260.66	268.02	259.89	268.02	1,693	+1.88(+0.71%)
Nov 30, 2006	264.51	266.23	261.43	266.14	5,478	+2.31(+0.88%)
Nov 29, 2006	256.38	263.83	256.30	263.83	1,904	+9.42(+3.70%)
Nov 28, 2006	252.10	255.70	251.67	254.41	2,126	+3.80(+1.52%)
Nov 27, 2006	255.10	255.10	249.96	250.61	1,074	-2.95(-1.16%)
Nov 24, 2006	255.10	256.04	253.56	253.56	654	-1.03(-0.40%)
Nov 22, 2006	254.67	255.10	249.45	254.58	1,693	+0.00(+0.00%)
Nov 21, 2006	252.27	254.84	252.27	254.58	946	+4.19(+1.68%)
Nov 20, 2006	247.05	250.99	245.55	250.39	1,203	+1.20(+0.48%)
Nov 17, 2006	244.05	249.62	243.28	249.19	981	+1.20(+0.48%)
Nov 16, 2006	256.89	256.98	247.39	247.99	1,320	-7.11(-2.79%)
Nov 15, 2006	253.21	256.89	252.10	255.10	2,359	+4.20(+1.67%)
Nov 14, 2006	250.13	251.16	248.93	250.90	572	+2.05(+0.83%)
Nov 13, 2006	251.24	251.24	247.99	248.85	2,254	-0.94(-0.38%)
Nov 10, 2006	251.24	251.42	248.16	249.79	1,530	-4.62(-1.82%)
Nov 09, 2006	254.84	258.95	252.96	254.41	5,023	+1.71(+0.68%)
Nov 08, 2006	248.33	252.96	246.97	252.70	2,756	+5.56(+2.25%)
Nov 07, 2006	249.02	249.02	244.91	247.14	25,641	-1.11(-0.45%)
Nov 06, 2006	245.17	248.68	244.14	248.25	1,051	+3.42(+1.40%)
Nov 03, 2006	240.54	244.82	240.54	244.82	186	+6.76(+2.84%)
Nov 02, 2006	236.26	240.72	234.98	238.06	1,915	-0.43(-0.18%)
Nov 01, 2006	240.72	241.14	236.69	238.49	8,422	-1.88(-0.78%)
Oct 31, 2006	237.98	240.37	235.15	240.37	794	+1.37(+0.57%)
Oct 30, 2006	239.86	241.57	238.23	239.00	899	-2.83(-1.17%)
Oct 27, 2006	247.82	247.82	241.74	241.84	1,121	-4.87(-1.98%)
Oct 26, 2006	249.28	249.96	245.34	246.71	5,642	-0.34(-0.14%)
Oct 25, 2006	241.40	249.28	240.97	247.05	10,104	+5.05(+2.09%)
Oct 24, 2006	225.74	242.77	234.29	242.00	1,191	+7.45(+3.17%)
Oct 23, 2006	233.10	238.40	232.41	234.55	3,948	-1.28(-0.54%)
Oct 20, 2006	240.72	240.72	234.90	235.84	2,126	-3.94(-1.64%)
Oct 19, 2006	234.29	239.77	233.27	239.77	6,039	+8.82(+3.82%)
Oct 18, 2006	235.15	235.15	229.76	230.96	9,345	-3.08(-1.32%)
Oct 17, 2006	236.78	236.78	231.56	234.04	759	-2.74(-1.16%)
Oct 16, 2006	230.70	236.78	230.70	236.78	1,086	+7.36(+3.21%)
Oct 13, 2006	229.42	231.98	228.47	229.42	1,121	+3.68(+1.63%)
Oct 12, 2006	222.65	225.74	222.57	225.74	1,845	+5.14(+2.33%)
Oct 11, 2006	224.45	224.45	218.97	220.60	1,530	-4.28(-1.90%)
Oct 10, 2006	218.72	226.59	218.72	224.88	1,670	+5.05(+2.30%)
Oct 09, 2006	225.39	226.05	219.23	219.83	1,869	-2.40(-1.08%)
Oct 06, 2006	222.40	223.42	219.23	222.22	2,032	-1.20(-0.54%)
Oct 05, 2006	223.85	223.85	220.00	223.42	2,394	+6.25(+2.88%)
Oct 04, 2006	215.72	217.18	210.41	217.18	852	+3.00(+1.40%)
Oct 03, 2006	217.86	217.86	213.84	214.18	1,471	-9.93(-4.43%)