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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	313.13	315.14	308.11	310.01	13,042	-0.26(-0.08%)
Jan 30, 2012	309.84	311.92	305.33	310.27	10,051	-3.55(-1.13%)
Jan 27, 2012	307.67	314.87	307.67	313.82	14,850	+4.76(+1.54%)
Jan 26, 2012	320.58	321.54	307.50	309.06	19,974	-9.79(-3.07%)
Jan 25, 2012	312.87	319.63	308.63	318.85	30,629	+4.85(+1.55%)
Jan 24, 2012	307.76	314.43	305.25	314.00	5,723	+2.77(+0.89%)
Jan 23, 2012	312.44	313.31	308.89	311.23	8,358	-1.65(-0.53%)
Jan 20, 2012	314.35	317.98	310.56	312.87	7,399	-1.91(-0.61%)
Jan 19, 2012	312.26	317.45	312.26	314.78	21,337	+3.38(+1.09%)
Jan 18, 2012	299.53	311.75	299.53	311.40	52,214	+11.00(+3.66%)
Jan 17, 2012	303.95	306.37	299.36	300.39	20,129	+0.26(+0.09%)
Jan 13, 2012	304.21	304.47	298.66	300.13	61,361	-6.32(-2.06%)
Jan 12, 2012	309.15	312.01	305.07	306.46	26,420	-3.90(-1.26%)
Jan 11, 2012	314.78	316.16	310.10	310.36	18,469	-7.02(-2.21%)
Jan 10, 2012	315.56	318.68	315.56	317.38	14,907	+8.23(+2.66%)
Jan 09, 2012	309.75	311.66	307.59	309.15	15,572	+0.69(+0.22%)
Jan 06, 2012	309.67	310.97	305.33	308.45	11,803	+0.17(+0.06%)
Jan 05, 2012	307.59	310.79	302.56	308.28	17,475	-2.95(-0.95%)
Jan 04, 2012	311.92	313.56	307.59	311.23	30,308	+10.92(+3.64%)
Dec 30, 2011	300.48	303.41	300.31	300.31	17,930	-0.52(-0.17%)
Dec 29, 2011	299.79	302.74	297.45	300.83	24,747	+3.55(+1.19%)
Dec 28, 2011	306.03	306.03	296.58	297.28	121,154	-8.06(-2.64%)
Dec 27, 2011	304.03	307.50	303.87	305.33	9,284	-0.52(-0.17%)
Dec 23, 2011	304.12	306.81	302.91	305.85	10,498	+4.85(+1.61%)
Dec 21, 2011	295.11	301.87	290.26	301.00	23,602	+4.33(+1.46%)
Dec 20, 2011	286.62	298.06	286.27	296.67	51,489	+16.98(+6.07%)
Dec 19, 2011	290.34	291.21	279.25	279.69	26,088	-8.84(-3.06%)
Dec 16, 2011	283.24	289.61	283.15	288.52	18,010	+7.78(+2.77%)
Dec 15, 2011	290.09	290.09	280.05	280.74	51,583	-2.86(-1.01%)
Dec 14, 2011	293.55	293.55	282.56	283.60	52,038	-12.47(-4.21%)
Dec 13, 2011	309.22	310.78	293.73	296.06	29,454	-7.62(-2.51%)
Dec 12, 2011	309.05	309.05	298.75	303.68	25,997	-10.39(-3.31%)
Dec 09, 2011	303.42	315.54	303.42	314.07	25,251	+9.26(+3.04%)
Dec 08, 2011	314.59	315.54	304.11	304.81	29,009	-10.39(-3.30%)
Dec 07, 2011	317.36	318.74	311.21	315.19	40,443	-4.33(-1.35%)
Dec 06, 2011	320.30	322.64	314.85	319.52	34,342	-0.61(-0.19%)
Dec 05, 2011	321.51	324.45	317.01	320.13	44,139	+6.58(+2.10%)
Dec 02, 2011	317.27	320.30	312.94	313.55	45,366	-0.26(-0.08%)
Dec 01, 2011	310.95	317.53	310.69	313.81	36,762	+0.26(+0.08%)
Nov 30, 2011	304.20	313.64	303.16	313.55	24,932	+20.95(+7.16%)
Nov 29, 2011	292.25	296.15	289.48	292.60	16,105	+0.43(+0.15%)
Nov 28, 2011	290.61	295.19	289.40	292.17	33,219	+14.46(+5.21%)
Nov 25, 2011	277.71	283.77	277.71	277.71	15,578	-1.30(-0.47%)
Nov 23, 2011	290.61	290.61	278.83	279.01	52,795	-13.85(-4.73%)
Nov 22, 2011	294.76	298.66	290.74	292.86	31,162	-3.20(-1.08%)
Nov 21, 2011	298.49	298.49	291.30	296.06	34,395	-9.78(-3.20%)
Nov 18, 2011	310.00	310.69	301.69	305.85	26,302	-1.69(-0.55%)
Nov 17, 2011	318.57	320.30	304.81	307.53	46,052	-12.08(-3.78%)
Nov 16, 2011	313.81	328.35	313.81	319.61	54,109	+2.08(+0.65%)
Nov 15, 2011	313.20	319.69	310.69	317.53	23,990	+2.68(+0.85%)
Nov 14, 2011	316.49	318.40	310.87	314.85	19,399	-4.50(-1.41%)
Nov 11, 2011	314.24	321.77	314.24	319.35	31,911	+8.83(+2.84%)
Nov 10, 2011	311.38	314.42	303.77	310.52	36,574	+5.97(+1.96%)
Nov 09, 2011	309.65	313.38	303.77	304.55	44,121	-17.40(-5.40%)
Nov 08, 2011	318.66	322.47	312.52	321.95	51,883	+6.15(+1.95%)
Nov 07, 2011	315.80	319.61	308.27	315.80	37,529	-0.52(-0.16%)
Nov 04, 2011	310.61	317.87	309.22	316.32	23,992	+1.65(+0.52%)
Nov 03, 2011	307.06	315.19	300.82	314.67	37,641	+12.12(+4.01%)
Nov 02, 2011	300.39	303.37	295.52	302.56	21,208	+9.87(+3.37%)
Nov 01, 2011	290.95	298.75	286.11	292.69	74,387	-12.64(-4.14%)
Oct 31, 2011	315.63	315.63	305.24	305.32	22,658	-14.89(-4.65%)
Oct 28, 2011	315.11	322.03	312.77	320.21	19,623	+0.35(+0.11%)
Oct 27, 2011	311.38	324.02	308.79	319.87	32,448	+18.96(+6.30%)
Oct 26, 2011	297.45	302.56	288.10	300.91	25,708	+8.48(+2.90%)
Oct 25, 2011	299.79	300.82	291.13	292.43	21,931	-8.31(-2.76%)
Oct 24, 2011	289.74	300.82	288.53	300.74	33,673	+11.77(+4.07%)
Oct 21, 2011	290.26	293.46	285.67	288.96	21,262	+2.69(+0.94%)
Oct 20, 2011	284.03	286.80	276.50	286.28	22,591	+3.29(+1.16%)
Oct 19, 2011	289.74	293.29	281.95	282.99	39,961	-7.36(-2.53%)
Oct 18, 2011	280.22	291.91	273.99	290.35	62,416	+10.82(+3.87%)
Oct 17, 2011	288.70	289.05	278.67	279.53	25,730	-11.08(-3.81%)
Oct 14, 2011	284.38	291.65	283.60	290.61	21,632	+11.51(+4.13%)
Oct 13, 2011	275.46	280.80	271.74	279.10	42,662	+0.69(+0.25%)
Oct 12, 2011	278.40	283.51	276.84	278.40	32,074	+2.42(+0.88%)
Oct 11, 2011	270.44	278.06	268.36	275.98	51,495	+3.98(+1.46%)
Oct 10, 2011	264.46	272.43	264.46	272.00	44,114	+15.84(+6.18%)
Oct 07, 2011	262.65	263.17	252.00	256.15	37,740	-4.24(-1.63%)
Oct 06, 2011	259.44	261.78	255.98	260.40	64,255	+9.09(+3.62%)
Oct 05, 2011	242.74	253.38	236.94	251.31	155,276	+9.61(+3.98%)
Oct 04, 2011	225.42	242.30	221.44	241.70	113,810	+10.99(+4.77%)
Oct 03, 2011	241.87	244.55	230.62	230.70	61,233	-14.72(-6.00%)
Sep 30, 2011	250.96	253.49	245.42	245.42	27,624	-10.04(-3.93%)
Sep 29, 2011	261.52	263.34	249.23	255.46	56,332	+0.43(+0.17%)
Sep 28, 2011	269.49	271.01	254.77	255.03	34,143	-14.11(-5.24%)
Sep 27, 2011	274.16	278.49	267.15	269.14	50,016	+2.94(+1.11%)
Sep 26, 2011	257.28	266.37	248.45	266.20	73,907	+11.43(+4.49%)
Sep 23, 2011	259.01	262.21	253.64	254.77	39,421	-7.44(-2.84%)
Sep 22, 2011	268.71	273.64	257.71	262.21	56,807	-20.00(-7.09%)
Sep 21, 2011	296.32	298.05	281.98	282.21	29,728	-15.41(-5.18%)
Sep 20, 2011	306.97	307.84	297.10	297.62	20,934	-5.28(-1.74%)
Sep 19, 2011	300.74	305.85	294.59	302.90	14,216	-4.68(-1.52%)
Sep 16, 2011	303.77	313.29	303.77	307.58	17,620	-2.83(-0.91%)
Sep 15, 2011	310.32	312.10	305.47	310.40	19,056	+4.58(+1.50%)
Sep 14, 2011	304.95	310.15	296.56	305.82	22,467	+3.63(+1.20%)
Sep 13, 2011	300.89	304.45	294.66	302.19	18,898	+3.37(+1.13%)
Sep 12, 2011	290.42	298.90	288.44	298.81	26,682	+6.57(+2.25%)
Sep 09, 2011	301.67	302.10	289.30	292.24	27,647	-10.55(-3.49%)
Sep 08, 2011	302.01	309.11	301.50	302.79	21,156	-3.03(-0.99%)
Sep 07, 2011	296.30	306.25	296.30	305.82	14,456	+15.40(+5.30%)
Sep 06, 2011	283.24	290.77	280.21	290.42	27,777	-3.20(-1.09%)
Sep 02, 2011	298.21	299.25	291.46	293.62	24,446	-12.72(-4.15%)
Sep 01, 2011	308.42	314.82	306.17	306.34	36,139	-3.72(-1.20%)
Aug 31, 2011	310.58	317.50	307.29	310.06	29,696	+1.99(+0.65%)
Aug 30, 2011	300.89	309.89	299.47	308.07	14,197	+3.55(+1.16%)
Aug 29, 2011	293.97	304.61	293.97	304.52	14,774	+16.09(+5.58%)
Aug 26, 2011	276.41	290.16	273.90	288.43	14,081	+9.17(+3.28%)
Aug 25, 2011	288.17	292.06	278.31	279.26	21,530	-7.18(-2.51%)
Aug 24, 2011	282.55	286.87	278.22	286.44	21,383	+2.51(+0.88%)
Aug 23, 2011	267.67	283.93	266.98	283.93	51,527	+16.09(+6.01%)
Aug 22, 2011	281.68	281.86	267.15	267.84	55,776	-5.19(-1.90%)
Aug 19, 2011	277.79	286.44	271.65	273.03	83,223	-11.07(-3.90%)
Aug 18, 2011	293.88	296.56	281.08	284.11	38,173	-23.10(-7.52%)
Aug 17, 2011	308.33	313.52	304.81	307.20	22,886	+1.73(+0.57%)
Aug 16, 2011	311.53	312.65	303.40	305.47	23,640	-10.30(-3.26%)
Aug 15, 2011	306.34	316.03	305.39	315.77	28,745	+12.89(+4.26%)
Aug 12, 2011	301.84	304.35	297.60	302.88	39,659	+5.54(+1.86%)
Aug 11, 2011	285.14	302.14	278.75	297.34	43,371	+16.70(+5.95%)
Aug 10, 2011	281.51	292.76	276.75	280.64	56,183	-6.40(-2.23%)
Aug 09, 2011	302.62	287.91	265.76	287.05	71,362	+17.04(+6.31%)
Aug 08, 2011	290.51	295.18	269.84	270.00	69,280	-33.65(-11.08%)
Aug 05, 2011	316.38	320.79	290.07	303.66	154,661	-10.73(-3.41%)
Aug 04, 2011	341.46	342.67	314.38	314.38	62,557	-33.31(-9.58%)
Aug 03, 2011	352.19	353.49	339.13	347.69	38,518	-5.88(-1.66%)
Aug 02, 2011	362.83	369.84	353.40	353.57	55,234	-11.77(-3.22%)
Aug 01, 2011	375.20	376.41	361.24	365.34	26,350	-2.42(-0.66%)
Jul 29, 2011	364.82	370.10	362.23	367.76	21,759	-2.86(-0.77%)
Jul 28, 2011	368.97	376.33	368.54	370.62	21,831	+3.20(+0.87%)
Jul 27, 2011	375.38	377.88	367.16	367.42	28,210	-12.72(-3.35%)
Jul 26, 2011	380.91	383.42	377.84	380.13	12,002	-0.61(-0.16%)
Jul 25, 2011	376.67	384.37	376.24	380.74	15,787	-0.87(-0.23%)
Jul 22, 2011	380.65	382.82	380.65	381.61	15,928	+5.54(+1.47%)
Jul 21, 2011	375.29	378.36	373.99	376.07	18,933	+2.62(+0.70%)
Jul 20, 2011	373.30	374.25	368.89	373.45	16,665	-0.19(-0.05%)
Jul 19, 2011	366.55	373.99	366.55	373.65	15,812	+9.69(+2.66%)
Jul 18, 2011	368.02	368.40	362.31	363.96	18,235	-4.84(-1.31%)
Jul 15, 2011	362.40	369.06	361.62	368.80	14,373	+11.33(+3.17%)
Jul 14, 2011	364.48	366.90	356.58	357.47	21,398	-5.19(-1.43%)
Jul 13, 2011	359.02	369.45	359.02	362.66	28,388	+5.36(+1.50%)
Jul 12, 2011	358.07	362.23	356.23	357.30	17,260	-1.47(-0.41%)
Jul 11, 2011	365.17	365.86	357.38	358.77	14,609	-11.76(-3.18%)
Jul 08, 2011	365.17	370.70	362.66	370.53	16,347	-0.69(-0.19%)
Jul 07, 2011	368.71	372.78	368.19	371.22	15,951	+6.66(+1.83%)
Jul 06, 2011	364.74	365.25	359.67	364.56	11,536	-0.78(-0.21%)
Jul 05, 2011	362.40	367.16	362.40	365.34	18,793	+2.86(+0.79%)
Jul 01, 2011	359.72	363.44	354.61	362.49	9,763	+3.72(+1.04%)
Jun 30, 2011	354.18	359.37	354.18	358.77	37,586	+6.32(+1.79%)
Jun 29, 2011	346.05	354.41	345.10	352.45	50,808	+7.61(+2.21%)
Jun 28, 2011	334.71	345.01	334.71	344.84	24,635	+12.37(+3.72%)
Jun 27, 2011	332.29	334.37	328.40	332.47	19,476	-0.35(-0.10%)
Jun 24, 2011	339.04	339.73	332.12	332.81	22,066	-5.71(-1.69%)
Jun 23, 2011	334.46	338.87	326.06	338.52	22,392	-1.90(-0.56%)
Jun 22, 2011	337.40	346.05	336.64	340.43	18,106	+1.73(+0.51%)
Jun 21, 2011	331.95	340.42	331.95	338.69	28,254	+9.52(+2.89%)
Jun 20, 2011	327.62	330.30	327.62	329.18	21,679	+0.09(+0.03%)
Jun 17, 2011	334.28	334.28	326.76	329.09	54,381	-1.12(-0.34%)
Jun 16, 2011	331.77	334.01	326.02	330.21	12,841	-1.90(-0.57%)
Jun 15, 2011	334.19	339.98	330.04	332.11	29,019	-6.66(-1.97%)
Jun 14, 2011	334.62	340.64	334.62	338.77	21,734	+8.39(+2.54%)
Jun 13, 2011	337.39	339.63	324.94	330.38	34,771	-7.18(-2.13%)
Jun 10, 2011	343.27	343.27	337.04	337.56	19,166	-8.21(-2.38%)
Jun 09, 2011	341.62	347.50	340.67	345.77	15,296	+5.45(+1.60%)
Jun 08, 2011	341.62	345.34	339.29	340.33	15,825	-1.21(-0.35%)
Jun 07, 2011	343.52	345.93	340.09	341.54	17,370	+0.78(+0.23%)
Jun 06, 2011	352.26	353.99	340.25	340.76	32,272	-12.62(-3.57%)
Jun 03, 2011	346.98	357.27	346.03	353.38	17,621	+10.46(+3.05%)
May 24, 2011	340.67	347.99	340.56	342.92	12,145	+4.32(+1.28%)
May 23, 2011	339.38	340.93	337.23	338.60	37,367	-8.82(-2.54%)
May 20, 2011	345.51	349.84	341.19	347.42	15,102	+0.87(+0.25%)
May 19, 2011	347.68	350.10	342.40	346.55	49,485	+0.78(+0.23%)
May 18, 2011	336.26	347.24	335.81	345.77	22,621	+10.38(+3.09%)
May 17, 2011	335.83	339.44	331.16	335.40	92,134	-2.25(-0.67%)
May 16, 2011	339.89	347.50	336.78	337.65	158,189	-4.24(-1.24%)
May 13, 2011	344.91	348.89	339.12	341.88	37,081	-2.42(-0.70%)
May 12, 2011	341.88	347.59	336.95	344.30	56,249	-0.35(-0.10%)
May 11, 2011	355.02	355.54	342.83	344.65	29,503	-11.93(-3.35%)
May 10, 2011	356.15	358.31	351.22	356.58	122,871	+2.51(+0.71%)
May 09, 2011	346.21	355.20	345.77	354.07	14,681	+10.20(+2.97%)
May 06, 2011	348.54	354.16	340.33	343.87	38,881	+0.17(+0.05%)
May 05, 2011	346.03	352.46	340.42	343.70	83,925	-7.69(-2.19%)
May 04, 2011	360.13	360.13	347.85	351.39	62,333	-9.25(-2.57%)
May 03, 2011	369.98	370.59	357.36	360.64	59,632	-11.76(-3.16%)
May 02, 2011	371.21	372.96	370.07	372.40	12,665	-8.82(-2.31%)
Apr 29, 2011	375.60	382.52	375.60	381.22	17,629	+5.19(+1.38%)
Apr 28, 2011	374.57	380.82	372.66	376.04	21,584	+0.78(+0.21%)
Apr 27, 2011	379.24	379.24	367.24	375.26	15,347	-3.11(-0.82%)
Apr 26, 2011	375.69	378.63	373.04	378.37	14,100	+4.15(+1.11%)
Apr 25, 2011	376.04	376.09	371.28	374.22	12,253	-2.51(-0.67%)
Apr 21, 2011	373.79	376.73	370.50	376.73	14,422	+4.93(+1.33%)
Apr 20, 2011	372.14	373.27	368.95	371.80	15,807	+5.79(+1.58%)
Apr 19, 2011	360.64	366.17	360.64	366.01	17,652	+5.27(+1.46%)
Apr 18, 2011	359.35	362.63	354.94	360.73	26,944	-4.84(-1.32%)
Apr 15, 2011	362.29	366.61	358.92	365.57	15,004	+4.76(+1.32%)
Apr 14, 2011	352.69	361.08	352.69	360.82	12,584	+4.24(+1.19%)
Apr 13, 2011	358.74	358.92	352.18	356.58	17,117	+2.42(+0.68%)
Apr 12, 2011	363.93	363.93	351.23	354.16	54,258	-11.93(-3.26%)
Apr 11, 2011	376.38	376.38	363.93	366.09	16,303	-8.04(-2.15%)
Apr 08, 2011	376.30	380.96	371.80	374.13	22,521	+1.04(+0.28%)
Apr 07, 2011	376.12	376.30	370.94	373.10	27,360	-0.61(-0.16%)
Apr 06, 2011	385.72	385.72	371.80	373.70	26,821	-8.21(-2.15%)
Apr 05, 2011	382.61	383.42	379.58	381.92	26,184	-0.69(-0.18%)
Apr 04, 2011	383.30	385.37	381.40	382.61	20,646	+2.59(+0.68%)
Apr 01, 2011	384.86	385.89	379.06	380.01	58,333	-0.17(-0.05%)
Mar 31, 2011	379.84	383.21	379.75	380.19	28,113	+1.38(+0.37%)
Mar 30, 2011	380.36	380.62	373.79	378.80	38,733	+1.99(+0.53%)
Mar 29, 2011	369.55	377.59	369.55	376.81	61,389	+5.71(+1.54%)
Mar 28, 2011	371.97	376.04	368.34	371.11	58,674	+0.43(+0.12%)
Mar 25, 2011	369.64	373.70	366.44	370.68	49,048	+2.85(+0.78%)
Mar 24, 2011	369.55	369.55	361.60	367.82	39,467	+2.16(+0.59%)
Mar 23, 2011	366.44	367.02	361.76	365.66	47,141	-0.26(-0.07%)
Mar 22, 2011	365.31	368.95	363.76	365.92	24,007	-1.21(-0.33%)
Mar 21, 2011	363.93	367.13	362.12	367.13	29,356	+14.09(+3.99%)
Mar 18, 2011	361.77	361.77	352.43	353.04	40,240	-2.97(-0.83%)
Mar 17, 2011	351.17	357.58	349.70	356.00	54,880	+11.58(+3.36%)
Mar 16, 2011	354.36	355.74	341.92	344.43	70,915	-9.59(-2.71%)
Mar 15, 2011	351.51	356.44	351.08	354.02	38,408	-2.76(-0.77%)
Mar 14, 2011	356.52	357.13	348.83	356.78	203,844	+0.26(+0.07%)
Mar 11, 2011	342.09	358.25	342.00	356.52	44,682	+9.07(+2.61%)
Mar 10, 2011	356.35	356.44	347.02	347.45	40,169	-14.60(-4.03%)
Mar 09, 2011	364.13	367.58	360.76	362.05	24,285	-3.11(-0.85%)
Mar 08, 2011	367.24	368.36	362.40	365.16	13,267	-2.59(-0.70%)
Mar 07, 2011	374.50	375.44	364.73	367.75	17,902	-3.28(-0.89%)
Mar 04, 2011	373.11	373.72	368.71	371.04	52,945	-1.12(-0.30%)
Mar 03, 2011	367.41	372.85	366.29	372.16	48,228	+5.96(+1.63%)
Mar 02, 2011	358.77	366.72	356.69	366.20	26,082	+5.88(+1.63%)
Mar 01, 2011	371.99	372.16	359.63	360.32	28,569	-7.73(-2.10%)
Feb 28, 2011	369.14	369.14	361.71	368.06	27,077	+0.82(+0.22%)
Feb 25, 2011	359.03	367.24	357.64	367.24	11,637	+12.01(+3.38%)
Feb 24, 2011	362.05	362.14	352.12	355.23	34,649	-5.27(-1.46%)
Feb 23, 2011	359.55	364.04	357.47	360.50	20,615	+3.20(+0.89%)
Feb 22, 2011	368.36	369.31	355.42	357.30	27,909	-7.95(-2.18%)
Feb 18, 2011	369.66	370.00	363.53	365.25	29,097	-2.68(-0.73%)
Feb 17, 2011	361.97	369.22	360.32	367.93	25,184	+6.31(+1.74%)
Feb 16, 2011	357.39	363.18	356.26	361.62	27,016	+7.78(+2.20%)
Feb 15, 2011	358.25	358.42	352.55	353.84	24,164	-2.94(-0.82%)
Feb 14, 2011	349.95	357.64	349.35	356.78	21,543	+8.73(+2.51%)
Feb 11, 2011	346.50	349.78	345.88	348.05	14,765	+0.86(+0.25%)
Feb 10, 2011	340.45	347.71	340.45	347.19	20,487	+5.62(+1.64%)
Feb 09, 2011	347.36	348.14	339.76	341.57	39,245	-5.44(-1.57%)
Feb 08, 2011	350.56	351.68	343.73	347.02	50,177	-3.02(-0.86%)
Feb 07, 2011	348.14	354.19	348.14	350.04	73,132	+6.74(+1.96%)
Feb 04, 2011	347.28	347.36	339.79	343.30	25,354	-2.25(-0.65%)
Feb 03, 2011	344.68	345.81	338.81	345.55	50,659	+1.47(+0.43%)
Feb 02, 2011	341.92	345.72	339.85	344.08	25,184	+2.25(+0.66%)