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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	266.75	266.84	262.32	266.84	9,421	+9.64(+3.75%)
Jun 28, 2012	250.16	257.19	250.16	257.19	9,132	+4.69(+1.86%)
Jun 27, 2012	246.33	253.46	245.84	252.50	11,250	+7.99(+3.27%)
Jun 26, 2012	245.38	246.07	240.77	244.51	63,037	-0.09(-0.04%)
Jun 25, 2012	249.20	249.72	243.21	244.59	46,176	-8.86(-3.50%)
Jun 22, 2012	255.02	255.02	250.33	253.46	17,277	+0.87(+0.34%)
Jun 21, 2012	267.45	267.45	252.24	252.59	20,651	-16.07(-5.98%)
Jun 20, 2012	267.27	272.05	266.14	268.66	56,898	+1.39(+0.52%)
Jun 19, 2012	260.58	268.13	260.58	267.27	13,346	+7.73(+2.98%)
Jun 18, 2012	260.84	260.84	257.02	259.54	23,055	-4.26(-1.61%)
Jun 15, 2012	259.80	264.06	257.98	263.80	29,783	+5.56(+2.15%)
Jun 14, 2012	255.72	259.37	254.08	258.24	21,424	+3.12(+1.22%)
Jun 13, 2012	259.71	261.88	253.73	255.12	73,372	-5.81(-2.23%)
Jun 12, 2012	258.76	261.54	255.90	260.93	15,704	+4.08(+1.59%)
Jun 11, 2012	266.74	268.13	256.42	256.85	24,853	-5.90(-2.24%)
Jun 08, 2012	263.01	263.71	257.63	262.75	14,041	-1.65(-0.62%)
Jun 07, 2012	271.69	274.34	263.97	264.40	32,158	-1.82(-0.68%)
Jun 06, 2012	262.58	268.39	262.40	266.22	31,641	+6.42(+2.47%)
Jun 05, 2012	253.47	261.88	253.47	259.80	65,625	+5.47(+2.15%)
Jun 04, 2012	256.07	258.50	249.13	254.34	17,220	-1.74(-0.68%)
Jun 01, 2012	259.71	264.83	255.99	256.07	22,836	-9.28(-3.50%)
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%)