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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	297.43	297.69	294.91	295.69	9,254	-2.87(-0.96%)
Sep 27, 2012	296.12	299.26	294.47	298.56	4,396	+4.79(+1.63%)
Sep 26, 2012	298.39	298.39	292.90	293.77	11,894	-5.74(-1.92%)
Sep 25, 2012	308.57	308.57	299.08	299.52	10,083	-7.57(-2.47%)
Sep 24, 2012	307.35	308.94	305.87	307.09	8,043	-2.96(-0.95%)
Sep 21, 2012	313.01	314.40	309.61	310.05	7,963	+0.81(+0.26%)
Sep 20, 2012	307.76	309.85	304.20	309.24	6,887	-1.74(-0.56%)
Sep 19, 2012	314.45	315.06	309.76	310.98	9,256	-2.61(-0.83%)
Sep 18, 2012	317.67	317.67	310.73	313.59	49,776	-4.26(-1.34%)
Sep 17, 2012	324.88	324.88	316.94	317.84	25,378	-5.73(-1.77%)
Sep 14, 2012	318.28	325.75	318.28	323.58	39,899	+7.30(+2.31%)
Sep 13, 2012	309.07	317.15	306.89	316.28	59,611	+7.30(+2.36%)
Sep 12, 2012	307.68	310.72	307.68	308.98	33,357	+2.95(+0.97%)
Sep 11, 2012	302.81	306.51	302.81	306.03	7,003	+4.43(+1.47%)
Sep 10, 2012	303.33	306.03	301.42	301.60	12,314	-2.26(-0.74%)
Sep 07, 2012	297.94	304.32	297.94	303.85	16,801	+7.04(+2.37%)
Sep 06, 2012	293.43	300.55	293.43	296.82	13,277	+5.82(+2.00%)
Sep 05, 2012	289.34	292.38	288.47	290.99	77,839	+1.56(+0.54%)
Sep 04, 2012	289.26	290.73	284.48	289.43	15,035	+0.69(+0.24%)
Aug 31, 2012	287.95	290.04	284.56	288.74	10,535	+3.91(+1.37%)
Aug 30, 2012	287.43	287.83	282.91	284.82	11,264	-5.30(-1.83%)
Aug 29, 2012	293.69	293.69	289.34	290.12	16,607	-3.91(-1.33%)
Aug 27, 2012	295.69	296.90	293.60	294.04	10,737	-0.96(-0.32%)
Aug 24, 2012	294.99	295.86	291.46	294.99	5,515	-0.44(-0.15%)
Aug 23, 2012	297.60	299.34	294.80	295.43	15,165	-3.13(-1.05%)
Aug 22, 2012	297.60	299.94	296.05	298.55	8,821	-0.61(-0.20%)
Aug 21, 2012	301.60	303.85	298.21	299.16	18,568	-0.35(-0.12%)
Aug 20, 2012	298.90	301.42	298.47	299.51	72,138	-0.44(-0.15%)
Aug 17, 2012	299.16	300.46	298.38	299.94	47,706	+0.09(+0.03%)
Aug 16, 2012	295.17	300.20	294.56	299.86	11,735	+5.30(+1.80%)
Aug 15, 2012	293.86	294.90	291.86	294.56	6,360	-0.26(-0.09%)
Aug 14, 2012	297.51	298.64	293.34	294.82	12,668	-1.04(-0.35%)
Aug 13, 2012	296.82	298.20	293.43	295.86	3,574	-2.43(-0.82%)
Aug 10, 2012	295.34	298.38	292.80	298.29	6,621	+0.78(+0.26%)
Aug 09, 2012	293.77	298.81	293.43	297.51	18,096	+3.30(+1.12%)
Aug 08, 2012	291.60	296.03	291.60	294.21	18,739	+0.43(+0.15%)
Aug 07, 2012	292.38	296.21	291.52	293.77	10,163	+2.87(+0.99%)
Aug 06, 2012	289.95	292.99	289.34	290.91	15,630	+2.26(+0.78%)
Aug 03, 2012	287.35	290.04	285.03	288.65	25,975	+8.78(+3.14%)
Aug 02, 2012	281.70	283.96	277.00	279.87	9,942	-4.78(-1.68%)
Aug 01, 2012	285.43	287.61	282.39	284.65	11,584	+1.22(+0.43%)
Jul 31, 2012	288.91	291.43	283.44	283.44	18,710	-7.21(-2.48%)
Jul 30, 2012	290.73	291.95	286.75	290.65	19,285	-1.13(-0.39%)
Jul 27, 2012	284.13	292.73	280.65	291.78	118,597	+9.47(+3.35%)
Jul 26, 2012	278.57	283.17	277.87	282.31	10,987	+9.73(+3.57%)
Jul 25, 2012	276.05	276.40	270.84	272.57	7,440	-0.69(-0.25%)
Jul 24, 2012	281.26	281.26	270.40	273.27	12,607	-5.91(-2.12%)
Jul 23, 2012	276.31	279.70	273.96	279.18	18,964	-4.26(-1.50%)
Jul 20, 2012	279.70	284.13	279.70	283.44	12,660	+2.35(+0.83%)
Jul 19, 2012	280.74	284.13	280.65	281.09	31,394	+0.96(+0.34%)
Jul 18, 2012	273.27	280.39	273.27	280.13	14,798	+5.30(+1.93%)
Jul 17, 2012	272.66	275.18	267.01	274.83	19,825	+4.69(+1.74%)
Jul 16, 2012	269.53	271.44	266.32	270.14	17,496	+0.00(+0.00%)
Jul 13, 2012	266.23	270.66	266.23	270.14	21,205	+5.30(+2.00%)
Jul 12, 2012	263.80	266.58	259.71	264.84	30,796	-2.09(-0.78%)
Jul 11, 2012	266.67	268.84	264.41	266.93	37,347	+3.21(+1.22%)
Jul 10, 2012	272.05	273.13	261.80	263.71	12,018	-6.43(-2.38%)
Jul 09, 2012	271.10	271.36	266.40	270.14	47,499	+0.44(+0.16%)
Jul 06, 2012	268.66	271.10	267.10	269.71	40,390	-3.74(-1.37%)
Jul 05, 2012	274.23	276.74	271.62	273.44	12,015	-3.56(-1.29%)
Jul 03, 2012	269.36	277.18	267.88	277.00	21,499	+9.12(+3.41%)