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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	271.17	271.17	259.80	265.35	68,501	-5.21(-1.92%)
May 30, 2012	276.89	276.89	268.91	270.56	25,744	-11.10(-3.94%)
May 29, 2012	278.63	283.83	277.41	281.66	28,312	+7.04(+2.57%)
May 25, 2012	274.64	277.06	272.38	274.62	7,071	-0.02(-0.01%)
May 24, 2012	278.54	279.32	271.17	274.64	13,083	-3.56(-1.28%)
May 23, 2012	270.04	278.80	268.04	278.19	23,350	+3.99(+1.46%)
May 22, 2012	278.97	282.88	271.95	274.20	17,332	-3.90(-1.40%)
May 21, 2012	268.39	278.19	268.22	278.11	12,838	+11.28(+4.23%)
May 18, 2012	270.56	274.20	265.96	266.83	15,615	-2.52(-0.93%)
May 17, 2012	273.86	276.63	269.27	269.34	16,115	-3.90(-1.43%)
May 16, 2012	277.93	283.83	273.16	273.25	21,329	-3.38(-1.22%)
May 15, 2012	282.88	285.05	275.33	276.63	28,370	-6.85(-2.42%)
May 14, 2012	284.70	286.35	282.18	283.48	48,482	-6.33(-2.18%)
May 11, 2012	290.42	296.05	289.12	289.82	39,763	-1.82(-0.62%)
May 10, 2012	293.37	295.98	290.94	291.64	20,311	+1.21(+0.42%)
May 09, 2012	286.69	291.72	284.18	290.42	13,537	-2.00(-0.68%)
May 08, 2012	288.34	292.68	283.22	292.42	51,327	+0.69(+0.24%)
May 07, 2012	290.51	293.89	286.09	291.72	11,567	-0.43(-0.15%)
May 04, 2012	300.49	300.49	291.20	292.16	9,615	-10.24(-3.38%)
May 03, 2012	308.38	311.33	301.61	302.39	41,976	-6.42(-2.08%)
May 02, 2012	307.51	308.90	305.52	308.81	18,829	-1.91(-0.61%)
May 01, 2012	307.86	314.02	305.17	310.72	15,467	+3.47(+1.13%)
Apr 30, 2012	305.43	308.12	303.09	307.25	8,920	+1.39(+0.45%)
Apr 27, 2012	309.59	309.59	304.33	305.86	84,379	-2.26(-0.73%)
Apr 26, 2012	303.52	308.64	302.65	308.12	10,520	+3.12(+1.02%)
Apr 25, 2012	301.27	305.00	300.23	305.00	17,575	+6.50(+2.18%)
Apr 24, 2012	297.54	301.35	294.67	298.49	49,644	+2.52(+0.85%)
Apr 23, 2012	291.12	297.02	288.43	295.98	14,725	+0.00(+0.00%)
Apr 20, 2012	300.83	304.22	295.80	295.98	7,117	-0.87(-0.29%)
Apr 19, 2012	297.28	301.27	295.54	296.84	11,998	-0.26(-0.09%)
Apr 18, 2012	295.71	302.48	295.71	297.10	39,155	-1.30(-0.44%)
Apr 17, 2012	297.45	300.66	296.84	298.40	7,704	+4.42(+1.50%)
Apr 16, 2012	302.05	302.05	292.76	293.98	6,691	-6.33(-2.11%)
Apr 13, 2012	307.08	307.08	300.31	300.31	24,683	-8.33(-2.70%)
Apr 12, 2012	299.79	309.94	299.79	308.64	38,143	+9.72(+3.25%)
Apr 11, 2012	301.96	303.18	298.23	298.92	30,393	+1.73(+0.58%)
Apr 10, 2012	304.13	305.60	295.28	297.19	33,315	-7.81(-2.56%)
Apr 09, 2012	303.87	308.94	302.22	305.00	20,118	-4.51(-1.46%)
Apr 05, 2012	310.55	315.02	308.64	309.51	29,184	-2.00(-0.64%)
Apr 04, 2012	313.84	315.32	310.38	311.50	14,669	-6.77(-2.13%)
Apr 03, 2012	318.10	319.83	314.54	318.27	25,652	-0.69(-0.22%)
Apr 02, 2012	314.97	321.56	313.67	318.96	15,778	+3.12(+0.99%)
Mar 30, 2012	316.10	318.01	311.42	315.84	14,860	+2.43(+0.78%)
Mar 29, 2012	312.02	314.54	309.16	313.41	11,568	-0.78(-0.25%)
Mar 28, 2012	316.45	317.83	310.20	314.19	29,596	-3.90(-1.23%)
Mar 27, 2012	324.34	324.34	317.66	318.10	8,665	-6.07(-1.87%)
Mar 26, 2012	323.82	325.73	321.74	324.17	18,212	+2.95(+0.92%)
Mar 23, 2012	314.62	322.77	314.45	321.22	10,304	+7.03(+2.24%)
Mar 22, 2012	318.79	318.79	312.20	314.19	81,794	-8.15(-2.53%)
Mar 21, 2012	326.94	326.94	319.74	322.35	38,416	-5.20(-1.59%)
Mar 20, 2012	331.54	331.54	326.16	327.55	8,720	-7.11(-2.13%)
Mar 19, 2012	333.97	337.53	330.50	334.66	33,077	+0.35(+0.10%)
Mar 16, 2012	328.50	336.31	327.98	334.32	10,522	+8.01(+2.46%)
Mar 15, 2012	323.88	327.17	320.15	326.30	46,870	+2.60(+0.80%)
Mar 14, 2012	330.72	330.81	323.17	323.70	26,928	-6.76(-2.05%)
Mar 13, 2012	325.87	330.81	323.44	330.46	11,083	+5.98(+1.84%)
Mar 12, 2012	331.59	332.45	322.40	324.48	6,626	-7.36(-2.22%)
Mar 09, 2012	329.85	335.49	329.68	331.85	5,515	+2.08(+0.63%)
Mar 08, 2012	325.78	331.59	323.79	329.77	10,453	+6.15(+1.90%)
Mar 07, 2012	320.58	324.40	318.76	323.62	93,070	+4.51(+1.41%)
Mar 06, 2012	321.19	321.97	317.12	319.11	19,505	-9.36(-2.85%)
Mar 05, 2012	332.80	332.80	325.76	328.47	16,488	-5.98(-1.79%)
Mar 02, 2012	338.61	339.64	332.45	334.45	9,959	-4.92(-1.45%)