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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	241.41	242.61	235.92	241.41	5,220	+0.09(+0.04%)
Jul 29, 2010	241.84	245.10	237.21	241.33	10,995	+1.97(+0.82%)
Jul 28, 2010	239.95	241.67	238.07	239.35	6,587	-1.97(-0.82%)
Jul 27, 2010	243.90	245.96	239.01	241.33	46,183	-1.97(-0.81%)
Jul 26, 2010	243.21	243.56	240.13	243.30	4,291	+2.15(+0.89%)
Jul 23, 2010	239.10	241.58	234.46	241.16	13,204	+3.60(+1.52%)
Jul 22, 2010	234.81	239.26	234.81	237.55	34,685	+5.15(+2.22%)
Jul 21, 2010	238.32	238.32	230.52	232.40	7,383	-3.60(-1.53%)
Jul 20, 2010	228.80	237.12	228.72	236.01	11,043	+6.69(+2.92%)
Jul 19, 2010	227.00	230.43	225.28	229.32	12,155	+3.78(+1.67%)
Jul 16, 2010	225.54	231.12	225.54	225.54	4,960	-7.03(-3.02%)
Jul 15, 2010	233.18	233.86	227.77	232.58	10,532	-0.17(-0.07%)
Jul 14, 2010	232.40	235.06	229.92	232.75	16,550	+0.17(+0.07%)
Jul 13, 2010	232.92	234.72	231.63	232.58	33,816	+2.32(+1.01%)
Jul 12, 2010	231.29	233.09	227.60	230.26	3,810	-1.97(-0.85%)
Jul 09, 2010	232.23	232.49	230.00	232.23	7,134	+0.77(+0.33%)
Jul 08, 2010	229.83	231.72	226.49	231.46	4,013	+3.69(+1.62%)
Jul 07, 2010	218.76	228.03	218.76	227.77	34	+9.87(+4.53%)
Jul 06, 2010	220.39	223.48	214.90	217.91	8,772	+2.23(+1.03%)
Jul 02, 2010	215.68	219.26	213.96	215.68	18,574	-0.17(-0.08%)
Jul 01, 2010	214.56	216.45	208.56	215.85	10,607	+1.37(+0.64%)
Jun 30, 2010	214.90	220.05	214.04	214.47	11,599	+0.08(+0.04%)
Jun 29, 2010	218.16	218.16	213.44	214.39	13,846	-10.21(-4.55%)
Jun 25, 2010	224.60	226.14	219.88	224.60	17,752	+3.86(+1.75%)
Jun 24, 2010	224.77	225.80	220.31	220.74	6,948	-5.58(-2.46%)
Jun 23, 2010	227.69	227.69	223.67	226.31	8,655	-1.89(-0.83%)
Jun 22, 2010	236.69	238.15	227.86	228.20	16,538	-8.41(-3.55%)
Jun 21, 2010	240.90	242.19	234.55	236.61	15,198	-2.14(-0.90%)
Jun 18, 2010	238.75	238.75	234.55	238.75	11,936	+2.55(+1.08%)
Jun 17, 2010	237.41	238.86	234.49	236.21	10,451	-1.20(-0.51%)
Jun 16, 2010	233.55	240.32	233.55	237.41	25,513	-0.17(-0.07%)
Jun 15, 2010	231.15	237.92	231.15	237.58	28,590	+8.57(+3.74%)
Jun 14, 2010	232.78	235.35	228.41	229.01	8,277	-1.46(-0.63%)
Jun 11, 2010	226.18	231.58	223.78	230.47	8,381	+1.03(+0.45%)
Jun 10, 2010	222.07	229.52	220.18	229.44	32,326	+14.06(+6.53%)
Jun 09, 2010	220.61	226.09	214.44	215.38	30,582	-0.86(-0.40%)
Jun 08, 2010	212.90	216.67	209.47	216.24	103,707	+2.74(+1.28%)
Jun 07, 2010	216.07	220.44	213.07	213.50	12,079	-3.34(-1.54%)
Jun 04, 2010	216.84	226.01	215.47	216.84	26,163	-6.60(-2.95%)
Jun 03, 2010	221.81	223.87	215.55	223.44	53,961	+2.49(+1.13%)
Jun 02, 2010	210.84	220.95	210.58	220.95	19,917	+10.97(+5.22%)
Jun 01, 2010	221.81	221.81	209.55	209.98	30,340	-16.63(-7.34%)
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%)