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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	159.31	159.48	154.77	159.48	4,467	-1.80(-1.11%)
Nov 26, 2008	143.81	161.28	141.84	161.28	17,938	+14.98(+10.24%)
Nov 25, 2008	147.15	147.66	140.30	146.29	14,499	+1.71(+1.18%)
Nov 24, 2008	133.97	147.24	133.97	144.58	27,816	+12.16(+9.18%)
Nov 21, 2008	121.39	132.43	120.10	132.43	30,049	+13.10(+10.98%)
Nov 20, 2008	139.28	140.73	118.47	119.33	51,195	-24.31(-16.93%)
Nov 19, 2008	154.09	158.45	143.21	143.64	12,627	-11.90(-7.65%)
Nov 18, 2008	150.66	162.56	148.69	155.54	7,066	+2.40(+1.56%)
Nov 17, 2008	156.74	161.10	153.14	153.14	9,906	-4.07(-2.59%)
Nov 14, 2008	165.64	166.50	156.14	157.22	18,852	-11.34(-6.73%)
Nov 13, 2008	150.75	168.98	143.64	168.55	9,755	+17.38(+11.50%)
Nov 12, 2008	161.96	161.96	150.66	151.18	7,321	-14.21(-8.59%)
Nov 11, 2008	168.30	171.21	162.65	165.38	33,852	-9.67(-5.53%)
Nov 10, 2008	179.25	183.28	170.95	175.06	14,455	+0.00(+0.00%)
Nov 07, 2008	173.09	176.93	168.72	175.06	5,124	+3.51(+2.05%)
Nov 06, 2008	186.27	186.27	169.49	171.55	33,123	-14.98(-8.03%)
Nov 05, 2008	192.86	196.63	185.90	186.53	14,626	-9.93(-5.05%)
Nov 04, 2008	182.85	197.49	182.85	196.46	8,006	+16.35(+9.08%)
Nov 03, 2008	185.76	185.76	177.03	180.11	4,819	-4.71(-2.55%)
Oct 31, 2008	186.19	191.58	176.17	184.82	55,557	-1.20(-0.64%)
Oct 30, 2008	181.82	186.41	171.63	186.01	32,809	+14.47(+8.43%)
Oct 29, 2008	159.14	181.14	158.79	171.55	28,554	+12.67(+7.97%)
Oct 28, 2008	150.57	158.88	141.07	158.88	19,123	+11.90(+8.10%)
Oct 27, 2008	150.32	159.39	146.98	146.98	6,759	-10.10(-6.43%)
Oct 24, 2008	158.62	158.88	149.81	157.08	14,196	-8.39(-5.07%)
Oct 23, 2008	164.70	168.81	152.63	165.47	20,289	+3.85(+2.38%)
Oct 22, 2008	179.34	179.34	155.80	161.62	24,756	-23.71(-12.79%)
Oct 21, 2008	192.95	193.81	180.19	185.33	14,004	-5.44(-2.85%)
Oct 20, 2008	178.31	190.77	177.03	190.77	15,391	+18.37(+10.65%)
Oct 17, 2008	174.37	186.25	163.22	172.40	20,733	-0.60(-0.35%)
Oct 16, 2008	167.53	176.17	156.31	173.00	52,633	+5.80(+3.47%)
Oct 15, 2008	189.87	189.87	166.93	167.20	14,109	-33.21(-16.57%)
Oct 14, 2008	206.30	226.85	187.98	200.41	14,185	+1.72(+0.87%)
Oct 13, 2008	173.60	198.68	172.92	198.68	13,701	+32.49(+19.55%)
Oct 10, 2008	167.70	179.88	150.57	166.20	52,653	-18.60(-10.07%)
Oct 09, 2008	198.00	210.24	183.70	184.80	13,919	-15.51(-7.74%)
Oct 08, 2008	196.97	210.62	185.07	200.31	34,283	+0.00(+0.00%)
Oct 07, 2008	221.54	228.34	200.31	200.31	6,988	-17.98(-8.24%)
Oct 06, 2008	225.31	225.31	198.09	218.29	21,558	-19.00(-8.01%)
Oct 03, 2008	246.71	253.38	234.21	237.29	17,415	-2.23(-0.93%)
Oct 02, 2008	269.22	269.22	237.67	239.52	19,872	-28.16(-10.52%)
Oct 01, 2008	287.63	287.63	262.48	267.68	7,308	-11.47(-4.11%)
Sep 30, 2008	265.45	281.21	265.45	279.15	12,368	+12.41(+4.65%)
Sep 29, 2008	285.23	286.14	257.06	266.74	12,941	-32.27(-10.79%)
Sep 26, 2008	300.14	303.20	290.67	299.01	5,856	-9.09(-2.95%)
Sep 25, 2008	299.70	310.08	299.70	308.10	6,811	+2.39(+0.78%)
Sep 24, 2008	309.11	312.45	305.09	305.71	7,431	-1.60(-0.52%)
Sep 23, 2008	336.08	336.08	306.63	307.31	9,503	-16.18(-5.00%)
Sep 22, 2008	321.18	330.08	312.45	323.49	5,201	-0.77(-0.24%)
Sep 19, 2008	308.17	324.86	308.17	324.26	0	+21.92(+7.25%)
Sep 18, 2008	296.79	303.29	285.74	302.35	20,465	+9.59(+3.27%)
Sep 17, 2008	297.47	304.92	288.92	292.76	13,546	-9.50(-3.14%)
Sep 16, 2008	285.23	302.44	277.52	302.26	24,391	+9.07(+3.09%)
Sep 15, 2008	316.30	316.30	291.05	293.19	41,296	-23.20(-7.33%)
Sep 12, 2008	305.60	317.93	305.60	316.39	7,417	+12.15(+4.00%)
Sep 11, 2008	297.13	306.03	292.85	304.23	16,841	+3.34(+1.11%)
Sep 10, 2008	294.56	302.95	292.27	300.89	21,780	+7.28(+2.48%)
Sep 09, 2008	310.82	310.82	293.12	293.62	27,539	-20.37(-6.49%)
Sep 08, 2008	323.24	329.14	311.17	313.99	10,076	-6.85(-2.13%)
Sep 05, 2008	321.95	322.64	312.19	320.84	0	-0.51(-0.16%)
Sep 04, 2008	327.43	329.31	316.73	321.35	38,363	-5.53(-1.69%)
Sep 03, 2008	333.94	337.10	322.55	326.88	88,374	-7.74(-2.31%)