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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	364.24	365.44	356.71	357.05	10,020	-6.85(-1.88%)
Aug 28, 2008	368.61	368.78	356.20	363.90	37,753	-2.14(-0.58%)
Aug 27, 2008	365.61	369.29	362.71	366.04	6,303	+4.62(+1.28%)
Aug 26, 2008	361.42	363.47	356.96	361.42	8,446	+6.76(+1.91%)
Aug 25, 2008	358.76	360.22	352.22	354.65	5,637	-3.08(-0.86%)
Aug 22, 2008	365.87	365.87	354.91	357.73	12,019	-7.19(-1.97%)
Aug 21, 2008	362.10	367.92	359.91	364.93	10,251	+8.39(+2.35%)
Aug 20, 2008	349.60	357.90	346.69	356.54	49,431	+10.53(+3.04%)
Aug 19, 2008	334.37	347.12	334.02	346.01	10,750	+10.53(+3.14%)
Aug 18, 2008	346.44	347.56	335.48	335.48	12,610	-7.88(-2.29%)
Aug 15, 2008	349.00	349.00	340.39	343.35	0	-7.28(-2.08%)
Aug 14, 2008	354.82	354.91	345.41	350.63	16,947	-4.37(-1.23%)
Aug 13, 2008	344.04	356.11	340.87	355.00	36,657	+12.41(+3.62%)
Aug 12, 2008	346.44	349.17	342.07	342.58	28,304	-1.03(-0.30%)
Aug 11, 2008	343.61	347.81	336.50	343.61	13,679	-1.03(-0.30%)
Aug 08, 2008	346.69	348.72	341.21	344.64	7,678	-5.82(-1.66%)
Aug 07, 2008	357.73	363.73	350.46	350.46	16,613	-7.88(-2.20%)
Aug 06, 2008	349.69	358.42	346.52	358.33	7,171	+9.25(+2.65%)
Aug 05, 2008	348.06	352.94	342.27	349.09	30,244	-1.31(-0.37%)
Aug 04, 2008	374.43	374.43	346.86	350.40	22,972	-21.80(-5.86%)
Aug 01, 2008	373.40	379.65	369.81	372.20	10,056	+1.63(+0.44%)
Jul 31, 2008	383.50	383.50	369.38	370.57	17,121	-13.95(-3.63%)
Jul 30, 2008	363.81	384.53	362.70	384.53	19,281	+19.88(+5.45%)
Jul 29, 2008	364.65	371.94	362.44	364.65	7,409	-7.33(-1.97%)
Jul 28, 2008	373.91	380.33	371.77	371.98	8,224	-3.22(-0.86%)
Jul 25, 2008	374.43	378.37	369.55	375.20	8,773	+4.71(+1.27%)
Jul 24, 2008	375.71	379.39	361.42	370.49	14,767	-5.37(-1.43%)
Jul 23, 2008	390.35	393.29	372.89	375.86	17,684	-16.89(-4.30%)
Jul 22, 2008	403.45	409.61	390.61	392.75	11,641	-10.44(-2.59%)
Jul 21, 2008	391.12	404.05	386.77	403.19	9,289	+13.44(+3.45%)
Jul 18, 2008	383.93	394.54	383.93	389.75	6,584	+7.88(+2.06%)
Jul 17, 2008	387.78	400.38	375.28	381.88	11,587	-6.93(-1.78%)
Jul 16, 2008	388.89	393.26	379.48	388.81	17,881	-4.97(-1.26%)
Jul 15, 2008	405.22	405.22	391.20	393.77	9,839	-15.67(-3.83%)
Jul 14, 2008	403.45	413.12	403.45	409.44	15,773	+6.51(+1.61%)
Jul 11, 2008	402.16	409.61	397.06	402.93	7,082	+0.77(+0.19%)
Jul 10, 2008	391.38	402.33	385.21	402.16	11,450	+8.73(+2.22%)
Jul 09, 2008	396.68	405.84	389.32	393.43	12,798	-2.05(-0.52%)
Jul 08, 2008	397.20	397.20	383.50	395.49	29,941	-6.76(-1.68%)
Jul 07, 2008	406.36	413.07	396.51	402.25	15,481	-9.07(-2.21%)
Jul 04, 2008	422.19	422.19	404.30	411.32	16,788	+0.00(+0.00%)
Jul 03, 2008	422.19	422.19	404.30	411.32	16,788	-7.88(-1.88%)
Jul 02, 2008	439.66	443.51	419.20	419.20	20,510	-17.55(-4.02%)
Jul 01, 2008	435.20	436.83	426.47	436.75	24,806	-0.86(-0.20%)
Jun 30, 2008	435.38	441.11	434.09	437.60	17,385	+5.14(+1.19%)
Jun 27, 2008	431.35	436.06	428.01	432.47	19,761	+2.60(+0.61%)
Jun 26, 2008	421.85	435.20	421.85	429.86	7,220	-0.55(-0.13%)
Jun 25, 2008	434.35	434.35	419.80	430.41	35,376	-2.47(-0.57%)
Jun 24, 2008	445.99	445.99	431.66	432.88	9,425	-9.69(-2.19%)
Jun 23, 2008	429.13	443.00	426.73	442.57	10,597	+17.04(+4.00%)
Jun 20, 2008	427.42	433.92	423.39	425.53	26,701	-2.57(-0.60%)
Jun 19, 2008	436.83	437.00	426.47	428.10	9,591	-4.79(-1.11%)
Jun 18, 2008	429.56	433.38	425.62	432.89	9,165	+2.00(+0.46%)
Jun 17, 2008	422.28	431.61	421.08	430.90	11,277	+9.39(+2.23%)
Jun 16, 2008	418.34	423.05	418.17	421.51	6,089	+4.54(+1.09%)
Jun 13, 2008	413.80	420.57	413.80	416.97	3,377	+3.31(+0.80%)
Jun 12, 2008	422.96	422.96	410.89	413.67	8,569	-7.67(-1.82%)
Jun 11, 2008	421.08	424.25	415.64	421.34	14,960	+3.25(+0.78%)
Jun 10, 2008	418.94	428.10	412.61	418.08	8,689	-11.39(-2.65%)
Jun 09, 2008	419.80	432.81	419.80	429.47	5,707	+10.02(+2.39%)
Jun 06, 2008	427.50	433.58	419.45	419.45	9,492	-4.19(-0.99%)
Jun 05, 2008	408.24	423.82	408.24	423.65	5,715	+17.72(+4.37%)
Jun 04, 2008	404.64	414.57	403.96	405.93	15,215	+1.63(+0.40%)
Jun 03, 2008	411.92	416.71	404.30	404.30	11,255	-6.33(-1.54%)