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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	226.61	235.61	225.06	226.61	53,081	-9.00(-3.82%)
May 27, 2010	232.52	236.04	229.95	235.61	17,020	+9.34(+4.13%)
May 26, 2010	227.55	231.15	225.49	226.26	27,032	+1.46(+0.65%)
May 25, 2010	213.92	224.81	213.58	224.81	60,086	+3.69(+1.67%)
May 24, 2010	229.87	229.87	221.12	221.12	18,734	-7.46(-3.26%)
May 21, 2010	211.18	229.69	189.07	228.58	72,509	+6.51(+2.93%)
May 20, 2010	221.98	227.73	220.78	222.07	64,284	-13.28(-5.64%)
May 19, 2010	237.32	240.24	230.72	235.35	73,684	-4.03(-1.68%)
May 18, 2010	244.52	248.55	238.18	239.38	26,909	-3.43(-1.41%)
May 17, 2010	247.35	249.32	237.66	242.81	49,033	-4.11(-1.67%)
May 14, 2010	246.92	251.72	242.63	246.92	24,532	-6.26(-2.47%)
May 13, 2010	255.83	258.47	252.17	253.18	15,505	-3.43(-1.34%)
May 12, 2010	250.86	257.03	250.86	256.61	12,307	+6.00(+2.39%)
May 11, 2010	253.01	255.32	250.26	250.61	24,617	+0.00(+0.00%)
May 10, 2010	247.18	250.94	246.84	250.61	30,425	+12.00(+5.03%)
May 07, 2010	245.63	249.15	236.81	238.61	44,884	-9.17(-3.70%)
May 06, 2010	256.61	260.98	227.21	247.78	70,619	-10.71(-4.14%)
May 05, 2010	260.55	264.32	258.32	258.49	55,790	-5.14(-1.95%)
May 04, 2010	268.95	269.71	262.61	263.63	34,154	-10.03(-3.66%)
May 03, 2010	268.43	275.12	268.09	273.66	17,999	+1.97(+0.73%)
Apr 30, 2010	277.09	277.77	268.78	271.69	33,852	-6.17(-2.22%)
Apr 29, 2010	279.23	280.69	270.40	277.86	50,058	+2.57(+0.93%)
Apr 28, 2010	272.20	275.54	270.37	275.29	46,992	+4.46(+1.65%)
Apr 27, 2010	280.60	281.38	270.49	270.83	21,086	-11.66(-4.13%)
Apr 26, 2010	287.12	287.12	281.63	282.49	39,517	-1.37(-0.48%)
Apr 23, 2010	278.89	284.55	278.38	283.86	26,570	+5.66(+2.03%)
Apr 22, 2010	270.92	278.29	269.42	278.20	21,596	+3.77(+1.37%)
Apr 21, 2010	273.32	275.38	271.18	274.43	29,169	+1.63(+0.60%)
Apr 20, 2010	265.52	274.00	265.52	272.80	57,844	+9.00(+3.41%)
Apr 19, 2010	261.49	265.86	260.76	263.81	5,809	-0.34(-0.13%)
Apr 16, 2010	269.29	269.49	261.20	264.15	25,145	-6.34(-2.35%)
Apr 15, 2010	269.80	271.69	268.60	270.49	6,814	+0.86(+0.32%)
Apr 14, 2010	265.95	270.06	264.58	269.63	18,277	+5.57(+2.11%)
Apr 13, 2010	265.00	265.52	260.64	264.06	11,786	-1.63(-0.61%)
Apr 12, 2010	265.00	267.83	265.00	265.69	36,061	+0.86(+0.32%)
Apr 09, 2010	265.43	265.86	262.52	264.83	28,447	+0.43(+0.16%)
Apr 08, 2010	263.29	264.40	260.46	264.40	15,662	-0.34(-0.13%)
Apr 07, 2010	268.09	268.35	262.95	264.75	91,535	-3.60(-1.34%)
Apr 06, 2010	265.78	268.95	264.90	268.35	29,743	+1.80(+0.68%)
Apr 05, 2010	262.69	266.63	261.37	266.55	14,214	+5.91(+2.27%)
Apr 01, 2010	257.72	260.63	260.63	260.63	13,686	+6.09(+2.39%)
Mar 31, 2010	253.01	256.42	253.01	254.55	10,295	+2.23(+0.88%)
Mar 30, 2010	250.61	253.09	249.84	252.32	29,614	+2.14(+0.86%)
Mar 29, 2010	247.61	251.88	247.18	250.18	14,865	+3.51(+1.42%)
Mar 26, 2010	246.49	249.15	244.69	246.66	34,868	+0.34(+0.14%)
Mar 25, 2010	255.75	255.92	245.81	246.32	33,479	-7.03(-2.77%)
Mar 24, 2010	252.75	255.83	252.06	253.35	9,417	-0.60(-0.24%)
Mar 23, 2010	254.03	255.58	252.41	253.95	10,158	+0.77(+0.30%)
Mar 22, 2010	250.43	255.15	248.21	253.18	37,044	+0.43(+0.17%)
Mar 19, 2010	258.83	259.26	251.81	252.75	31,852	-6.37(-2.46%)
Mar 18, 2010	266.57	267.08	258.09	259.12	44,863	-7.02(-2.64%)
Mar 17, 2010	265.54	268.37	265.45	266.14	10,804	+1.37(+0.52%)
Mar 16, 2010	262.29	265.28	261.35	264.77	21,191	+3.17(+1.21%)
Mar 15, 2010	259.15	261.60	259.07	261.60	26,093	-2.57(-0.97%)
Mar 12, 2010	264.00	265.11	262.89	264.17	48,857	+1.37(+0.52%)
Mar 11, 2010	262.03	263.06	260.40	262.80	9,001	+0.34(+0.13%)
Mar 10, 2010	260.49	264.08	259.46	262.46	33,196	+2.31(+0.89%)
Mar 09, 2010	259.98	262.20	259.02	260.15	16,415	-0.34(-0.13%)
Mar 08, 2010	260.23	262.20	258.95	260.49	15,648	+0.94(+0.36%)
Mar 05, 2010	259.38	260.66	259.10	259.55	16,027	+2.57(+1.00%)
Mar 04, 2010	259.72	261.09	255.53	256.98	36,164	-2.74(-1.05%)
Mar 03, 2010	256.04	261.60	256.04	259.72	108,355	+4.37(+1.71%)
Mar 02, 2010	253.04	256.64	252.44	255.35	88,981	+3.17(+1.26%)