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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	205.53	207.76	203.56	207.76	19,525	+5.74(+2.84%)
May 28, 2009	199.11	203.22	193.29	202.02	17,975	+6.93(+3.55%)
May 27, 2009	197.57	199.80	194.75	195.09	24,885	-2.05(-1.04%)
May 26, 2009	189.61	197.57	186.01	197.14	14,042	+6.50(+3.41%)
May 22, 2009	189.35	193.38	189.10	190.64	16,586	+1.37(+0.72%)
May 21, 2009	192.78	193.03	185.76	189.27	26,669	-7.19(-3.66%)
May 20, 2009	196.63	203.42	195.69	196.46	25,268	+1.71(+0.88%)
May 19, 2009	192.61	196.52	189.61	194.75	16,918	+2.14(+1.11%)
May 18, 2009	183.88	192.61	183.88	192.61	34,843	+11.13(+6.13%)
May 15, 2009	186.44	188.67	180.19	181.48	14,211	-5.14(-2.75%)
May 14, 2009	183.70	189.27	179.85	186.61	30,914	+0.60(+0.32%)
May 13, 2009	192.35	193.98	183.70	186.01	31,990	-10.19(-5.19%)
May 12, 2009	195.77	197.74	189.87	196.20	73,419	+1.28(+0.66%)
May 11, 2009	204.59	204.59	192.78	194.92	20,575	-8.22(-4.05%)
May 08, 2009	198.60	204.08	195.00	203.14	31,121	+10.87(+5.65%)
May 07, 2009	209.38	211.78	189.18	192.26	37,244	-8.39(-4.18%)
May 06, 2009	195.94	202.27	195.94	200.65	26,485	+6.85(+3.53%)
May 05, 2009	197.91	197.91	188.33	193.81	42,558	+0.09(+0.04%)
May 04, 2009	186.36	193.72	186.10	193.72	35,349	+10.61(+5.80%)
May 01, 2009	180.19	184.99	176.17	183.10	11,510	+5.14(+2.89%)
Apr 30, 2009	184.05	187.13	172.83	177.97	40,868	-5.22(-2.85%)
Apr 29, 2009	178.31	185.33	177.88	183.19	37,967	+7.10(+4.03%)
Apr 28, 2009	177.71	178.22	173.35	176.09	12,731	-1.88(-1.06%)
Apr 27, 2009	177.88	180.37	176.17	177.97	38,485	-6.59(-3.57%)
Apr 24, 2009	177.20	185.59	177.20	184.56	23,889	+7.45(+4.21%)
Apr 23, 2009	183.28	183.28	172.40	177.11	42,265	-2.31(-1.29%)
Apr 22, 2009	180.62	183.56	171.72	179.42	46,508	+2.65(+1.50%)
Apr 21, 2009	164.36	177.03	163.93	176.77	29,231	+9.25(+5.52%)
Apr 20, 2009	181.74	181.74	166.58	167.53	16,238	-12.07(-6.72%)
Apr 17, 2009	176.60	180.71	175.31	179.59	22,008	+4.54(+2.59%)
Apr 16, 2009	168.72	176.43	167.78	175.06	17,351	+6.25(+3.70%)
Apr 15, 2009	165.56	168.81	165.04	168.81	39,350	+2.40(+1.44%)
Apr 14, 2009	162.82	170.52	162.22	166.41	13,616	+1.88(+1.14%)
Apr 13, 2009	162.39	166.41	158.28	164.53	14,928	-0.34(-0.21%)
Apr 09, 2009	164.96	164.96	161.24	164.87	10,527	+8.13(+5.19%)
Apr 08, 2009	153.23	158.09	150.23	156.74	15,057	+4.02(+2.63%)
Apr 07, 2009	152.46	154.13	150.66	152.72	8,197	-4.11(-2.62%)
Apr 06, 2009	159.05	159.14	153.44	156.82	9,880	-4.45(-2.76%)
Apr 03, 2009	153.91	162.73	153.49	161.28	9,260	+7.96(+5.19%)
Apr 02, 2009	151.18	156.74	150.23	153.31	7,877	+7.96(+5.48%)
Apr 01, 2009	141.25	146.81	139.28	145.35	9,150	+2.48(+1.74%)
Mar 31, 2009	147.92	148.61	142.67	142.87	11,261	-2.57(-1.77%)
Mar 30, 2009	145.61	147.15	138.59	145.44	15,448	-14.47(-9.05%)
Mar 26, 2009	163.84	164.10	157.85	159.91	30,648	+1.54(+0.97%)
Mar 25, 2009	158.97	161.19	153.02	158.37	35,143	+1.37(+0.87%)
Mar 24, 2009	157.34	162.30	154.77	157.00	40,470	-5.31(-3.27%)
Mar 23, 2009	157.51	162.30	156.65	162.30	19,854	+13.44(+9.03%)
Mar 20, 2009	158.88	158.88	147.84	148.86	12,138	-9.16(-5.80%)
Mar 19, 2009	154.51	160.91	154.51	158.02	24,868	+8.22(+5.49%)
Mar 18, 2009	146.98	151.97	142.43	149.81	14,898	+2.40(+1.63%)
Mar 17, 2009	143.04	147.66	140.39	147.41	7,164	+4.96(+3.49%)
Mar 16, 2009	141.84	146.04	137.51	142.44	11,394	+3.42(+2.46%)
Mar 13, 2009	142.19	142.61	137.56	139.02	0	-2.06(-1.46%)
Mar 12, 2009	136.45	141.59	133.46	141.07	14,743	+6.25(+4.63%)
Mar 11, 2009	139.45	139.45	132.21	134.82	25,336	-2.48(-1.81%)
Mar 10, 2009	134.65	139.36	133.80	137.31	12,297	+7.96(+6.15%)
Mar 09, 2009	126.35	134.40	126.35	129.35	14,312	+1.37(+1.07%)
Mar 06, 2009	129.18	131.83	123.53	127.98	0	+1.20(+0.94%)
Mar 05, 2009	134.74	134.74	126.13	126.78	9,101	-7.79(-5.79%)
Mar 04, 2009	133.03	138.16	131.23	134.57	7,973	+9.25(+7.38%)