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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	409.68	411.18	407.27	409.42	11,670	+0.09(+0.02%)
May 29, 2014	405.63	409.71	404.23	409.33	14,843	+4.84(+1.20%)
May 28, 2014	405.46	405.46	401.44	404.49	2,518	-1.85(-0.46%)
May 27, 2014	403.79	407.04	403.79	406.34	42,739	+3.26(+0.81%)
May 23, 2014	404.14	403.08	403.08	403.08	2,090	-1.41(-0.35%)
May 22, 2014	402.55	405.60	401.94	404.49	3,056	+2.29(+0.57%)
May 21, 2014	400.09	403.43	398.77	402.20	2,047	+4.14(+1.04%)
May 20, 2014	400.53	400.70	396.65	398.06	5,625	-2.47(-0.62%)
May 19, 2014	397.54	401.50	395.86	400.53	3,916	+3.35(+0.84%)
May 16, 2014	395.95	397.18	392.17	397.18	2,262	+1.67(+0.42%)
May 15, 2014	402.11	402.11	389.35	395.51	20,255	-6.95(-1.73%)
May 14, 2014	404.93	407.70	402.25	402.46	5,760	-2.38(-0.59%)
May 13, 2014	405.11	406.87	403.43	404.85	7,803	+0.27(+0.07%)
May 12, 2014	401.94	404.84	399.03	404.58	21,672	+3.96(+0.99%)
May 09, 2014	402.29	402.29	398.06	400.62	5,672	-1.14(-0.28%)
May 08, 2014	410.12	410.12	401.67	401.76	4,815	-8.63(-2.10%)
May 07, 2014	407.75	410.65	404.23	410.39	4,822	+2.82(+0.69%)
May 06, 2014	407.92	410.30	406.78	407.57	2,495	-0.09(-0.02%)
May 05, 2014	406.51	409.33	404.23	407.66	2,903	-0.62(-0.15%)
May 02, 2014	404.93	410.12	404.93	408.27	2,135	+4.40(+1.09%)
May 01, 2014	411.27	411.27	402.51	403.87	7,166	-7.57(-1.84%)
Apr 30, 2014	407.39	411.52	404.14	411.44	4,681	+3.48(+0.85%)
Apr 29, 2014	408.80	413.91	407.57	407.97	3,169	+0.04(+0.01%)
Apr 28, 2014	412.76	412.76	404.40	407.92	5,326	-3.70(-0.90%)
Apr 25, 2014	412.50	415.97	409.68	411.62	3,805	-1.06(-0.26%)
Apr 24, 2014	413.64	415.49	409.95	412.68	5,088	-1.32(-0.32%)
Apr 23, 2014	411.18	416.29	410.92	414.00	6,335	+3.08(+0.75%)
Apr 22, 2014	408.54	411.64	407.31	410.92	6,209	+1.85(+0.45%)
Apr 21, 2014	407.48	410.21	407.48	409.07	5,610	+2.55(+0.63%)
Apr 17, 2014	403.61	406.51	406.51	406.51	3,646	+4.14(+1.03%)
Apr 16, 2014	402.02	403.35	399.48	402.38	38,713	+2.64(+0.66%)
Apr 15, 2014	395.51	400.79	393.13	399.74	3,176	+4.84(+1.23%)
Apr 14, 2014	390.49	397.18	389.26	394.89	4,784	+6.78(+1.75%)
Apr 11, 2014	389.00	390.53	387.76	388.12	7,386	-4.05(-1.03%)
Apr 10, 2014	397.89	401.50	390.23	392.17	4,810	-6.78(-1.70%)
Apr 09, 2014	400.35	400.35	395.16	398.94	2,298	+0.79(+0.20%)
Apr 08, 2014	391.37	399.11	391.37	398.15	4,142	+7.04(+1.80%)
Apr 07, 2014	398.42	398.42	390.32	391.11	15,559	-8.45(-2.11%)
Apr 04, 2014	404.67	407.31	398.54	399.56	27,919	-2.64(-0.66%)
Apr 03, 2014	406.16	406.16	402.20	402.20	3,583	-3.52(-0.87%)
Apr 02, 2014	403.43	406.43	402.90	405.72	22,931	+2.02(+0.50%)
Apr 01, 2014	405.11	405.11	401.06	403.70	10,436	-0.18(-0.04%)
Mar 31, 2014	403.52	404.58	401.06	403.87	5,065	+2.02(+0.50%)
Mar 28, 2014	396.21	403.17	396.21	401.85	3,304	+6.16(+1.56%)
Mar 27, 2014	394.10	398.33	394.10	395.69	4,469	+3.34(+0.85%)
Mar 26, 2014	396.83	398.77	392.34	392.34	4,849	-3.61(-0.91%)
Mar 25, 2014	393.22	396.04	393.22	395.95	3,441	+4.49(+1.15%)
Mar 24, 2014	397.89	398.59	391.02	391.46	10,301	-3.78(-0.96%)
Mar 21, 2014	391.55	399.21	391.55	395.25	20,538	+4.15(+1.06%)
Mar 20, 2014	386.35	393.03	386.35	391.09	3,965	+3.34(+0.86%)
Mar 19, 2014	387.84	390.13	386.26	387.75	4,952	+0.26(+0.07%)
Mar 18, 2014	382.66	388.02	382.66	387.49	4,859	+5.10(+1.33%)
Mar 17, 2014	378.62	382.83	378.62	382.39	4,710	+5.62(+1.49%)
Mar 14, 2014	376.95	378.18	375.28	376.77	18,120	-0.26(-0.07%)
Mar 13, 2014	383.19	383.98	373.96	377.03	54,991	-6.24(-1.63%)
Mar 12, 2014	382.39	384.85	380.20	383.27	44,339	-1.76(-0.46%)
Mar 11, 2014	393.46	393.99	384.06	385.03	5,317	-7.73(-1.97%)
Mar 10, 2014	393.46	393.46	389.51	392.76	4,739	-1.49(-0.38%)
Mar 07, 2014	395.31	395.40	391.62	394.26	4,036	+0.44(+0.11%)
Mar 06, 2014	390.30	394.87	389.25	393.82	5,250	+4.22(+1.08%)
Mar 05, 2014	392.67	393.20	388.91	389.60	5,414	-2.99(-0.76%)
Mar 04, 2014	390.21	394.17	389.69	392.59	5,317	+4.83(+1.25%)