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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	172.19	175.11	169.96	173.84	21,771	+3.20(+1.87%)
Sep 29, 2016	166.44	174.02	166.44	170.64	131,641	+4.84(+2.92%)
Sep 28, 2016	155.39	166.17	153.84	165.80	121,963	+11.59(+7.52%)
Sep 27, 2016	153.93	154.84	151.83	154.21	37,397	-2.10(-1.34%)
Sep 26, 2016	156.94	159.14	155.65	156.31	26,306	+0.82(+0.53%)
Sep 23, 2016	160.14	161.51	155.19	155.48	17,515	-5.02(-3.13%)
Sep 22, 2016	160.50	161.97	159.78	160.50	16,996	+3.01(+1.91%)
Sep 21, 2016	153.93	157.77	153.38	157.49	62,429	+5.84(+3.85%)
Sep 20, 2016	153.02	153.75	150.65	151.65	11,786	-1.37(-0.90%)
Sep 19, 2016	155.30	156.67	153.02	153.02	23,331	-0.46(-0.30%)
Sep 16, 2016	152.38	153.84	151.38	153.47	25,295	-1.30(-0.84%)
Sep 15, 2016	153.32	155.80	152.41	154.78	21,617	+2.01(+1.31%)
Sep 14, 2016	153.96	156.78	151.68	152.77	30,290	-1.28(-0.83%)
Sep 13, 2016	157.69	157.69	152.31	154.05	37,111	-6.20(-3.87%)
Sep 12, 2016	156.14	160.97	154.96	160.25	18,792	+1.82(+1.15%)
Sep 09, 2016	164.89	166.17	158.42	158.42	41,020	-9.30(-5.54%)
Sep 08, 2016	163.53	168.36	162.07	167.72	57,650	+5.65(+3.49%)
Sep 07, 2016	163.25	163.62	161.16	162.07	12,451	-0.73(-0.45%)
Sep 06, 2016	160.52	163.16	159.79	162.80	15,946	+2.64(+1.65%)
Sep 02, 2016	160.25	160.15	160.15	160.15	22,281	+2.10(+1.33%)
Sep 01, 2016	158.60	159.51	155.87	158.06	31,122	-1.82(-1.14%)
Aug 31, 2016	161.43	162.52	158.49	159.88	29,552	-2.28(-1.41%)
Aug 30, 2016	164.80	165.99	161.43	162.16	40,710	-1.82(-1.11%)
Aug 29, 2016	162.71	165.14	162.25	163.98	7,860	+0.64(+0.39%)
Aug 26, 2016	164.71	167.26	162.25	163.34	47,393	-0.91(-0.55%)
Aug 25, 2016	163.62	166.44	162.98	164.25	10,650	+0.18(+0.11%)
Aug 24, 2016	166.35	167.81	163.71	164.07	56,375	-3.37(-2.01%)
Aug 23, 2016	165.53	168.72	165.53	167.45	13,819	+1.55(+0.93%)
Aug 22, 2016	167.45	167.54	165.35	165.90	16,805	-4.28(-2.52%)
Aug 19, 2016	171.18	171.18	168.18	170.18	14,070	-1.64(-0.96%)
Aug 18, 2016	166.81	172.37	166.62	171.82	32,075	+5.83(+3.51%)
Aug 17, 2016	165.71	166.72	163.62	165.99	44,852	-0.90(-0.54%)
Aug 16, 2016	167.81	167.90	165.26	166.89	13,324	+0.08(+0.05%)
Aug 15, 2016	162.98	167.76	162.98	166.81	40,620	+5.10(+3.16%)
Aug 12, 2016	164.99	165.62	160.70	161.70	38,084	-2.55(-1.55%)
Aug 11, 2016	162.43	165.26	161.88	164.25	22,758	+3.01(+1.87%)
Aug 10, 2016	166.44	166.72	161.06	161.25	36,977	-4.65(-2.80%)
Aug 09, 2016	168.63	168.63	164.77	165.90	25,764	-1.82(-1.09%)
Aug 08, 2016	164.07	169.09	164.07	167.72	39,703	+5.10(+3.14%)
Aug 05, 2016	159.24	162.71	158.69	162.62	41,200	+3.37(+2.12%)
Aug 04, 2016	157.88	160.97	157.88	159.24	18,628	+0.82(+0.52%)
Aug 03, 2016	154.05	158.69	153.13	158.42	97,002	+4.19(+2.72%)
Aug 02, 2016	156.05	156.96	150.76	154.23	77,705	+0.27(+0.18%)
Aug 01, 2016	158.97	159.88	153.23	153.96	68,580	-7.20(-4.47%)
Jul 29, 2016	157.42	161.61	156.78	161.16	56,718	+2.37(+1.49%)
Jul 28, 2016	160.15	163.25	157.88	158.79	34,584	-1.46(-0.91%)
Jul 27, 2016	163.80	166.81	159.42	160.25	34,862	-3.10(-1.90%)
Jul 26, 2016	159.79	163.34	159.51	163.34	45,429	+2.83(+1.76%)
Jul 25, 2016	164.07	164.16	160.02	160.52	98,192	-5.10(-3.08%)
Jul 22, 2016	168.27	168.27	163.89	165.62	125,837	-1.73(-1.03%)
Jul 21, 2016	170.27	173.28	167.26	167.35	40,856	-2.92(-1.71%)
Jul 20, 2016	168.18	172.00	165.35	170.27	64,482	+0.73(+0.43%)
Jul 19, 2016	171.91	172.09	169.27	169.54	21,349	-3.37(-1.95%)
Jul 18, 2016	171.09	172.91	168.45	172.91	37,928	+0.64(+0.37%)
Jul 15, 2016	174.46	174.46	171.73	172.28	26,847	-0.64(-0.37%)
Jul 14, 2016	173.83	175.74	172.64	172.91	39,469	+1.46(+0.85%)
Jul 13, 2016	175.83	177.94	170.18	171.46	101,522	-5.56(-3.14%)
Jul 12, 2016	172.00	178.38	171.91	177.02	103,581	+9.75(+5.83%)
Jul 11, 2016	171.00	173.19	167.17	167.26	52,924	-2.10(-1.24%)
Jul 08, 2016	167.08	171.00	165.62	169.36	89,309	+3.74(+2.26%)
Jul 07, 2016	168.18	173.46	164.53	165.62	157,138	-0.91(-0.55%)
Jul 06, 2016	165.99	167.08	163.07	166.53	38,898	-0.91(-0.54%)
Jul 05, 2016	172.91	173.28	163.98	167.45	60,839	-9.66(-5.46%)