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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2012	267.27	269.21	264.23	267.88	12,348	+1.04(+0.39%)
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%)