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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	307.66	312.45	306.80	308.34	7,978	-0.26(-0.08%)
May 30, 2007	301.32	308.77	301.15	308.60	6,810	+6.85(+2.27%)
May 29, 2007	302.69	304.15	300.21	301.75	5,338	-1.63(-0.54%)
May 25, 2007	303.20	303.46	300.81	303.38	5,513	+4.54(+1.52%)
May 24, 2007	307.91	309.45	297.04	298.84	11,938	-7.45(-2.43%)
May 23, 2007	307.74	311.37	306.29	306.29	4,579	+0.94(+0.31%)
May 22, 2007	309.11	311.17	305.35	305.35	12,756	-4.62(-1.49%)
May 21, 2007	307.83	313.31	306.63	309.97	10,315	+2.48(+0.81%)
May 18, 2007	304.83	307.49	304.06	307.49	9,660	+5.14(+1.70%)
May 17, 2007	297.04	304.75	296.79	302.35	7,733	+5.22(+1.76%)
May 16, 2007	296.79	297.30	291.56	297.13	7,055	+1.28(+0.43%)
May 15, 2007	295.59	299.70	294.47	295.84	7,207	+0.09(+0.03%)
May 14, 2007	298.07	298.07	293.70	295.76	9,462	+0.69(+0.23%)
May 11, 2007	289.51	296.19	289.00	295.07	84,144	+7.96(+2.77%)
May 10, 2007	292.42	293.45	286.94	287.11	8,457	-6.51(-2.22%)
May 09, 2007	290.62	293.62	288.05	293.62	7,324	+1.37(+0.47%)
May 08, 2007	290.96	292.25	287.55	292.25	4,684	-1.37(-0.47%)
May 07, 2007	292.93	294.13	292.16	293.62	2,254	-0.43(-0.15%)
May 04, 2007	295.33	298.67	292.42	294.05	2,873	+0.77(+0.26%)
May 03, 2007	290.44	294.90	290.28	293.28	5,899	+2.14(+0.74%)
May 02, 2007	289.17	291.22	288.01	291.13	2,499	+3.00(+1.04%)
May 01, 2007	286.77	288.74	283.10	288.14	2,932	+2.23(+0.78%)
Apr 30, 2007	293.70	294.21	285.91	285.91	7,312	-5.39(-1.85%)
Apr 27, 2007	287.97	294.30	287.97	291.31	2,534	+2.14(+0.74%)
Apr 26, 2007	288.05	290.19	285.30	289.17	2,523	+1.28(+0.45%)
Apr 25, 2007	283.00	289.60	282.57	287.88	3,679	+8.05(+2.88%)
Apr 24, 2007	279.41	281.46	277.78	279.84	5,011	+1.28(+0.46%)
Apr 23, 2007	278.55	281.67	278.55	278.55	5,326	-0.17(-0.06%)
Apr 20, 2007	279.06	279.41	276.07	278.72	8,387	+3.77(+1.37%)
Apr 19, 2007	276.50	277.78	274.96	274.96	5,794	-4.88(-1.74%)
Apr 18, 2007	278.98	280.61	278.55	279.84	16,775	-3.00(-1.06%)
Apr 17, 2007	287.54	287.54	281.98	282.83	21,599	-2.57(-0.90%)
Apr 16, 2007	285.06	286.43	282.49	285.40	21,074	+1.11(+0.39%)
Apr 13, 2007	283.86	284.97	281.98	284.29	23,515	+0.26(+0.09%)
Apr 12, 2007	278.64	284.12	277.52	284.03	1,939	+6.50(+2.34%)
Apr 11, 2007	279.67	284.54	277.52	277.52	7,499	-2.48(-0.89%)
Apr 10, 2007	275.13	280.01	275.13	280.01	4,847	+5.82(+2.12%)
Apr 09, 2007	275.30	278.55	273.93	274.19	94,482	-1.28(-0.47%)
Apr 05, 2007	275.47	276.24	275.21	275.47	2,499	+1.28(+0.47%)
Apr 04, 2007	270.85	274.19	270.76	274.19	5,735	+0.77(+0.28%)
Apr 03, 2007	271.45	274.10	270.33	273.42	2,383	-0.26(-0.09%)
Apr 02, 2007	269.82	273.67	267.77	273.67	2,371	+4.54(+1.69%)
Mar 30, 2007	272.64	272.64	269.05	269.13	5,268	-3.43(-1.26%)
Mar 29, 2007	270.68	274.03	269.48	272.56	2,523	+2.91(+1.08%)
Mar 28, 2007	272.13	272.13	268.71	269.65	4,263	-2.40(-0.88%)
Mar 27, 2007	273.07	273.07	270.42	272.05	3,995	-1.45(-0.53%)
Mar 26, 2007	274.19	274.19	268.79	273.50	2,511	+2.01(+0.74%)
Mar 23, 2007	271.96	272.73	269.48	271.49	4,509	+1.33(+0.49%)
Mar 22, 2007	269.82	270.93	268.11	270.16	7,266	+3.94(+1.48%)
Mar 21, 2007	262.46	269.48	262.46	266.23	2,453	+5.48(+2.10%)
Mar 20, 2007	263.23	263.66	257.49	260.75	4,579	-2.23(-0.85%)
Mar 19, 2007	260.83	263.23	259.03	262.97	2,570	+7.19(+2.81%)
Mar 16, 2007	257.15	258.01	254.67	255.78	3,200	-1.11(-0.43%)
Mar 15, 2007	256.98	259.63	255.87	256.89	3,107	-0.09(-0.03%)
Mar 14, 2007	254.93	257.92	251.93	256.98	5,034	+3.51(+1.38%)
Mar 13, 2007	257.24	260.40	253.04	253.47	3,317	-3.77(-1.46%)
Mar 12, 2007	254.33	258.01	254.33	257.24	3,422	-0.43(-0.17%)
Mar 09, 2007	258.35	259.63	255.61	257.67	14,029	+0.34(+0.13%)
Mar 08, 2007	260.23	260.23	255.78	257.32	4,217	+1.28(+0.50%)
Mar 07, 2007	250.82	258.78	250.82	256.04	2,850	+5.48(+2.19%)
Mar 06, 2007	248.16	251.67	247.82	250.56	2,628	+4.88(+1.99%)
Mar 05, 2007	246.45	248.42	244.91	245.68	2,301	-2.74(-1.10%)
Mar 02, 2007	251.24	253.38	246.54	248.42	1,950	-4.28(-1.69%)