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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	412.61	417.57	407.69	410.64	98,850	-1.11(-0.27%)
May 30, 2008	411.24	415.09	408.41	411.75	4,891	+4.54(+1.11%)
May 29, 2008	415.94	415.94	405.51	407.21	20,246	-8.82(-2.12%)
May 28, 2008	405.24	416.54	402.50	416.03	3,327	+8.82(+2.17%)
May 27, 2008	406.27	410.47	400.69	407.21	14,358	-0.69(-0.17%)
May 26, 2008	412.69	416.71	402.59	407.90	0	+0.00(+0.00%)
May 23, 2008	412.69	416.71	402.59	407.90	11,035	-4.88(-1.18%)
May 22, 2008	422.02	422.02	409.61	412.78	33,743	-6.16(-1.47%)
May 21, 2008	426.30	432.81	418.94	418.94	21,148	-6.51(-1.53%)
May 20, 2008	422.02	425.79	418.77	425.45	7,138	+4.63(+1.10%)
May 19, 2008	420.57	426.22	418.08	420.82	12,147	+2.40(+0.57%)
May 16, 2008	411.32	418.68	411.32	418.43	4,855	+10.19(+2.50%)
May 15, 2008	402.33	408.24	396.86	408.24	4,675	+10.62(+2.67%)
May 14, 2008	407.90	407.90	397.62	397.62	4,017	-7.79(-1.92%)
May 13, 2008	397.97	405.76	394.12	405.42	4,181	+7.96(+2.00%)
May 12, 2008	402.25	402.25	392.62	397.45	2,744	-5.56(-1.38%)
May 09, 2008	397.97	403.50	394.12	403.02	5,019	+4.28(+1.07%)
May 08, 2008	385.21	398.74	385.21	398.74	7,243	+13.10(+3.40%)
May 07, 2008	391.55	391.55	384.10	385.64	4,724	-3.42(-0.88%)
May 06, 2008	380.76	391.29	380.76	389.06	5,530	+8.39(+2.20%)
May 05, 2008	375.54	382.99	375.54	380.68	4,444	+5.14(+1.37%)
May 02, 2008	367.15	376.91	367.15	375.54	4,749	+9.76(+2.67%)