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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	85.62	86.78	85.62	86.14	30,421	+0.75(+0.88%)
Mar 30, 2010	84.81	85.65	84.55	85.39	87,507	+0.73(+0.86%)
Mar 29, 2010	83.80	85.24	83.65	84.67	43,926	+1.19(+1.42%)
Mar 26, 2010	83.42	84.32	82.81	83.48	103,034	+0.12(+0.14%)
Mar 25, 2010	86.55	86.61	83.19	83.36	98,927	-2.38(-2.77%)
Mar 24, 2010	85.54	86.58	85.30	85.74	27,828	-0.20(-0.24%)
Mar 23, 2010	85.97	86.49	85.42	85.94	30,016	+0.26(+0.30%)
Mar 22, 2010	84.75	86.35	84.00	85.68	109,463	+0.14(+0.17%)
Mar 19, 2010	87.59	87.74	85.22	85.54	94,119	-1.19(-1.37%)
Mar 18, 2010	89.22	89.39	86.38	86.72	134,044	-2.35(-2.64%)
Mar 17, 2010	88.87	89.82	88.84	89.07	32,282	+0.46(+0.52%)
Mar 16, 2010	87.78	88.79	87.47	88.62	63,317	+1.06(+1.21%)
Mar 15, 2010	86.74	87.56	86.71	87.56	77,963	-0.86(-0.97%)
Mar 12, 2010	88.36	88.73	87.99	88.42	145,979	+0.46(+0.52%)
Mar 11, 2010	87.70	88.04	87.15	87.96	26,894	+0.11(+0.13%)
Mar 10, 2010	87.18	88.39	86.84	87.84	99,187	+0.77(+0.89%)
Mar 09, 2010	87.01	87.76	86.69	87.07	49,046	-0.11(-0.13%)
Mar 08, 2010	87.10	87.76	86.67	87.18	46,754	+0.32(+0.36%)
Mar 05, 2010	86.81	87.24	86.72	86.87	47,887	+0.86(+1.00%)
Mar 04, 2010	86.93	87.38	85.52	86.01	108,054	-0.92(-1.05%)
Mar 03, 2010	85.69	87.56	85.69	86.93	323,750	+1.46(+1.71%)
Mar 02, 2010	84.69	85.89	84.49	85.46	265,863	+1.06(+1.26%)
Mar 01, 2010	83.75	84.72	83.75	84.40	61,954	+1.15(+1.38%)
Feb 26, 2010	83.29	83.53	82.63	83.26	23,663	+0.06(+0.07%)
Feb 25, 2010	81.65	83.37	80.82	83.20	110,844	+0.40(+0.48%)
Feb 24, 2010	82.46	83.27	82.03	82.80	27,601	+0.57(+0.70%)
Feb 23, 2010	83.83	83.87	81.83	82.23	42,065	-1.75(-2.08%)
Feb 22, 2010	84.83	85.26	83.69	83.97	34,200	-0.34(-0.41%)
Feb 19, 2010	83.54	84.60	83.37	84.32	95,248	+0.77(+0.93%)
Feb 18, 2010	82.89	83.77	82.48	83.54	45,068	+0.37(+0.45%)
Feb 17, 2010	83.37	83.40	82.26	83.17	63,036	+0.09(+0.10%)
Feb 16, 2010	82.46	83.17	82.03	83.09	24,198	+2.01(+2.47%)
Feb 12, 2010	80.25	81.08	81.08	81.08	39,441	-0.46(-0.56%)
Feb 11, 2010	79.36	81.54	79.02	81.54	71,382	+2.18(+2.74%)
Feb 10, 2010	79.13	80.22	77.87	79.36	35,685	+0.11(+0.14%)
Feb 09, 2010	78.22	80.47	78.22	79.25	53,995	+2.09(+2.71%)
Feb 08, 2010	78.10	79.39	77.16	77.16	61,450	-1.06(-1.36%)
Feb 05, 2010	78.70	79.30	75.67	78.22	150,222	-0.57(-0.73%)
Feb 04, 2010	81.74	81.74	78.67	78.79	55,765	-3.81(-4.61%)
Feb 03, 2010	82.69	83.69	82.20	82.60	33,213	-0.52(-0.62%)
Feb 02, 2010	82.46	83.21	81.85	83.11	41,805	+0.77(+0.94%)
Feb 01, 2010	80.11	82.34	80.08	82.34	35,774	+2.55(+3.20%)
Jan 29, 2010	82.17	83.54	79.16	79.79	85,509	-1.92(-2.35%)
Jan 28, 2010	83.37	83.80	80.65	81.71	72,871	-1.58(-1.89%)
Jan 27, 2010	82.77	83.69	81.05	83.29	115,147	+0.26(+0.31%)
Jan 26, 2010	82.86	84.81	82.00	83.03	49,457	-0.11(-0.14%)
Jan 25, 2010	82.23	83.86	81.88	83.14	45,978	+1.43(+1.75%)
Jan 22, 2010	84.55	84.75	81.65	81.71	57,570	-3.24(-3.81%)
Jan 21, 2010	86.75	87.20	84.91	84.95	186,846	-1.92(-2.21%)
Jan 20, 2010	87.18	87.18	85.95	86.87	53,797	-1.52(-1.72%)
Jan 19, 2010	87.56	88.56	86.93	88.39	46,796	+0.86(+0.98%)
Jan 15, 2010	88.13	87.53	87.53	87.53	56,683	-0.54(-0.62%)
Jan 14, 2010	87.24	88.47	87.24	88.07	57,058	+0.60(+0.69%)
Jan 13, 2010	86.98	87.70	85.38	87.47	89,799	+0.77(+0.89%)
Jan 12, 2010	87.87	88.08	86.52	86.70	194,150	-2.06(-2.32%)
Jan 11, 2010	90.99	91.19	88.24	88.76	151,659	-1.38(-1.53%)
Jan 08, 2010	88.13	90.32	88.04	90.13	105,435	+1.86(+2.11%)
Jan 07, 2010	88.01	88.56	87.10	88.27	94,835	+0.06(+0.06%)
Jan 06, 2010	86.52	88.53	86.12	88.21	158,506	+1.66(+1.92%)
Jan 05, 2010	84.66	86.55	84.46	86.55	135,239	+2.09(+2.48%)