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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	239.69	241.06	234.72	237.12	10,437	-1.97(-0.82%)
Sep 29, 2009	236.44	239.72	235.43	239.09	13,281	+2.82(+1.20%)
Sep 28, 2009	231.30	236.86	229.59	236.26	11,297	+5.91(+2.56%)
Sep 25, 2009	228.65	231.62	227.36	230.36	16,069	+0.34(+0.15%)
Sep 24, 2009	236.61	236.61	228.20	230.01	16,585	-5.82(-2.47%)
Sep 23, 2009	242.26	242.77	234.92	235.84	32,518	-5.73(-2.37%)
Sep 22, 2009	240.97	241.83	238.20	241.57	30,239	+4.62(+1.95%)
Sep 21, 2009	234.04	237.38	232.12	236.95	9,056	-0.94(-0.40%)
Sep 18, 2009	238.23	239.35	233.95	237.89	10,856	+0.08(+0.04%)
Sep 17, 2009	240.72	242.60	236.26	237.81	20,947	-2.22(-0.93%)
Sep 16, 2009	237.55	242.17	236.69	240.03	19,800	+4.11(+1.74%)
Sep 15, 2009	231.21	235.92	229.93	235.92	10,920	+5.39(+2.34%)
Sep 14, 2009	225.14	230.61	223.42	230.53	15,246	+2.65(+1.16%)
Sep 11, 2009	224.37	229.25	223.94	227.88	8,232	+4.97(+2.23%)
Sep 10, 2009	218.80	223.77	217.43	222.91	43,036	+5.22(+2.40%)
Sep 09, 2009	218.89	219.64	214.61	217.69	8,361	+0.86(+0.39%)
Sep 08, 2009	214.01	217.94	214.01	216.83	9,952	+6.51(+3.09%)
Sep 04, 2009	205.70	210.84	205.45	210.33	6,502	+4.45(+2.16%)
Sep 03, 2009	204.25	205.88	202.88	205.88	18,205	+4.02(+1.99%)
Sep 02, 2009	203.56	204.68	201.77	201.85	6,004	-2.14(-1.05%)
Sep 01, 2009	206.82	211.87	203.56	203.99	7,486	-4.45(-2.14%)
Aug 31, 2009	209.56	209.73	206.82	208.44	6,978	-4.96(-2.33%)
Aug 28, 2009	213.92	215.99	211.70	213.41	3,765	+0.86(+0.40%)
Aug 27, 2009	212.38	212.81	206.53	212.55	7,227	+0.00(+0.00%)
Aug 26, 2009	212.12	214.44	210.97	212.55	12,727	-2.05(-0.96%)
Aug 25, 2009	219.40	220.60	213.14	214.61	18,018	-4.54(-2.07%)
Aug 24, 2009	218.12	220.26	217.16	219.14	16,905	+3.34(+1.55%)
Aug 21, 2009	209.73	216.49	209.56	215.81	23,023	+7.88(+3.79%)
Aug 20, 2009	205.28	208.01	204.42	207.93	4,607	+3.42(+1.67%)
Aug 19, 2009	198.86	206.47	197.91	204.50	14,807	+2.91(+1.44%)
Aug 18, 2009	196.97	202.11	196.97	201.59	6,023	+4.71(+2.39%)
Aug 17, 2009	200.65	200.74	195.52	196.88	11,278	-8.48(-4.13%)
Aug 14, 2009	211.18	211.18	203.22	205.36	9,090	-5.26(-2.50%)
Aug 13, 2009	208.44	211.10	205.45	210.62	45,008	+4.91(+2.39%)
Aug 12, 2009	201.17	208.01	201.00	205.70	10,767	+3.68(+1.82%)
Aug 11, 2009	207.42	207.42	201.94	202.02	9,496	-5.31(-2.56%)
Aug 10, 2009	205.36	209.38	205.36	207.33	10,711	+0.17(+0.08%)
Aug 07, 2009	208.01	209.38	203.56	207.16	10,741	+1.03(+0.50%)
Aug 06, 2009	207.59	208.44	203.56	206.13	19,737	-1.28(-0.62%)
Aug 05, 2009	208.78	208.78	204.25	207.42	12,727	-1.20(-0.57%)
Aug 04, 2009	209.30	210.58	206.30	208.61	13,333	-2.06(-0.98%)
Aug 03, 2009	204.68	211.01	204.68	210.67	45,918	+8.56(+4.24%)
Jul 31, 2009	199.46	203.22	196.89	202.11	19,452	+2.57(+1.29%)
Jul 30, 2009	198.34	202.32	197.31	199.54	11,500	+4.62(+2.37%)
Jul 29, 2009	199.54	199.54	193.21	194.92	14,422	-7.36(-3.64%)
Jul 28, 2009	200.35	205.79	196.89	202.28	27,234	-3.94(-1.91%)
Jul 27, 2009	205.36	208.44	203.39	206.22	21,730	+0.00(+0.00%)
Jul 24, 2009	203.74	206.47	200.31	206.22	86	+1.54(+0.75%)
Jul 23, 2009	196.46	204.93	196.46	204.68	24,435	+8.05(+4.09%)
Jul 22, 2009	197.91	199.80	194.66	196.63	13,878	-4.11(-2.05%)
Jul 21, 2009	201.17	202.28	195.69	200.74	29,949	+1.80(+0.90%)
Jul 20, 2009	196.97	200.08	193.98	198.94	12,194	+3.34(+1.71%)
Jul 17, 2009	193.81	196.46	191.80	195.60	10,575	+1.46(+0.75%)
Jul 16, 2009	188.67	194.66	187.98	194.15	10,499	+3.68(+1.93%)
Jul 15, 2009	187.73	190.89	187.56	190.47	15,581	+6.68(+3.63%)
Jul 14, 2009	180.11	183.88	179.68	183.79	18,307	+4.36(+2.43%)
Jul 13, 2009	173.43	179.42	172.83	179.42	10,179	+3.42(+1.95%)
Jul 10, 2009	172.66	176.48	171.46	176.00	7,967	+1.03(+0.59%)
Jul 09, 2009	173.69	178.97	172.22	174.97	25,687	+3.51(+2.05%)
Jul 08, 2009	172.40	173.26	165.73	171.46	58,772	+0.74(+0.43%)
Jul 07, 2009	176.26	176.51	170.44	170.73	61,319	-5.79(-3.28%)
Jul 06, 2009	173.86	176.51	171.21	176.51	38,802	-2.06(-1.15%)
Jul 02, 2009	183.70	184.73	177.71	178.57	36,780	-8.30(-4.44%)