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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	227.96	230.61	227.96	230.10	116	+1.46(+0.64%)
Sep 28, 2006	228.56	231.98	228.30	228.65	1,927	+1.03(+0.45%)
Sep 27, 2006	226.42	229.07	224.96	227.62	10,572	+3.34(+1.49%)
Sep 26, 2006	221.88	225.65	217.09	224.28	1,156	+3.85(+1.75%)
Sep 25, 2006	218.20	221.20	214.09	220.43	1,109	+0.08(+0.04%)
Sep 22, 2006	223.17	223.17	219.74	220.34	245	-3.08(-1.38%)
Sep 21, 2006	220.43	223.68	220.43	223.42	105	+3.60(+1.64%)
Sep 20, 2006	226.16	227.28	219.83	219.83	864	-6.59(-2.91%)
Sep 19, 2006	223.94	232.50	224.71	226.42	584	-4.45(-1.93%)
Sep 18, 2006	226.93	230.87	226.93	230.87	116	+4.88(+2.16%)
Sep 15, 2006	224.96	227.28	224.96	225.99	607	+0.17(+0.08%)
Sep 14, 2006	232.16	233.10	225.82	225.82	654	-6.82(-2.93%)
Sep 13, 2006	229.93	232.64	229.25	232.64	245	+6.31(+2.79%)
Sep 12, 2006	229.50	229.93	224.54	226.33	233	-2.40(-1.05%)
Sep 11, 2006	235.41	235.41	228.73	228.73	362	-10.79(-4.50%)
Sep 08, 2006	241.66	241.66	239.52	239.52	140	-3.68(-1.51%)
Sep 07, 2006	245.42	246.02	243.20	243.20	4,182	-2.82(-1.15%)
Sep 06, 2006	252.61	252.78	246.02	246.02	12,744	-8.82(-3.46%)
Sep 05, 2006	253.81	255.35	253.38	254.84	478	+5.05(+2.02%)
Sep 01, 2006	247.56	249.79	246.54	249.79	338	+5.31(+2.17%)
Aug 31, 2006	243.11	247.13	243.11	244.48	198	+0.86(+0.35%)
Aug 30, 2006	244.65	244.65	240.63	243.63	3,691	-2.40(-0.97%)
Aug 29, 2006	242.51	246.02	242.51	246.02	467	+1.28(+0.52%)
Aug 28, 2006	248.59	248.59	244.74	244.74	280	-6.59(-2.62%)
Aug 25, 2006	252.96	252.96	249.70	251.33	630	+4.37(+1.77%)
Aug 24, 2006	245.94	246.96	245.51	246.96	724	+0.42(+0.17%)
Aug 23, 2006	250.30	250.30	245.51	246.54	2,161	-5.13(-2.04%)
Aug 22, 2006	251.33	252.27	250.99	251.67	992	+1.03(+0.41%)
Aug 21, 2006	250.30	250.65	249.53	250.65	432	+1.88(+0.76%)
Aug 18, 2006	246.79	248.76	244.22	248.76	572	+5.82(+2.40%)
Aug 17, 2006	244.31	244.82	242.94	242.94	2,207	-5.48(-2.21%)
Aug 16, 2006	249.19	249.88	246.54	248.42	1,144	+3.51(+1.43%)
Aug 15, 2006	242.43	245.00	242.26	244.91	654	+2.99(+1.24%)
Aug 14, 2006	243.28	243.28	241.66	241.91	1,249	-5.31(-2.15%)
Aug 11, 2006	249.53	249.53	246.19	247.22	455	-2.31(-0.93%)
Aug 10, 2006	247.56	249.53	247.22	249.53	490	-1.03(-0.41%)
Aug 09, 2006	251.84	254.49	250.56	250.56	5,210	-0.26(-0.10%)
Aug 08, 2006	253.04	255.62	250.82	250.82	1,577	-3.25(-1.28%)
Aug 07, 2006	255.70	255.70	251.42	254.07	70	+2.91(+1.16%)
Aug 04, 2006	255.78	255.78	251.16	251.16	1,857	-6.59(-2.56%)
Aug 03, 2006	256.81	258.44	255.18	257.75	771	-3.51(-1.34%)
Aug 02, 2006	264.34	266.74	259.21	261.26	1,016	-0.09(-0.03%)
Aug 01, 2006	257.58	261.35	257.58	261.35	806	+3.00(+1.16%)
Jul 31, 2006	257.24	258.95	255.10	258.35	712	+5.65(+2.24%)
Jul 28, 2006	252.10	252.70	248.59	252.70	2,020	+0.00(+0.00%)
Jul 27, 2006	257.49	258.95	252.36	252.70	1,553	-2.91(-1.14%)
Jul 26, 2006	247.14	256.38	246.62	255.61	4,357	+7.54(+3.04%)
Jul 25, 2006	242.68	248.07	242.68	248.07	2,453	+8.47(+3.54%)
Jul 24, 2006	238.06	239.60	238.06	239.60	1,063	+7.53(+3.25%)
Jul 21, 2006	235.07	236.26	232.07	232.07	735	-8.90(-3.69%)
Jul 20, 2006	249.36	249.36	240.72	240.97	5,922	-6.16(-2.49%)
Jul 19, 2006	246.79	248.50	246.45	247.14	2,383	+3.94(+1.62%)
Jul 18, 2006	249.96	249.96	242.68	243.20	946	-4.11(-1.66%)
Jul 17, 2006	255.87	255.87	246.54	247.31	922	-10.10(-3.92%)
Jul 14, 2006	258.95	259.12	252.36	257.41	6,857	+0.51(+0.20%)
Jul 13, 2006	260.15	261.35	256.47	256.89	3,270	-6.08(-2.31%)
Jul 12, 2006	262.54	264.00	261.60	262.97	6,238	-0.43(-0.16%)
Jul 11, 2006	258.69	263.40	258.44	263.40	2,394	+5.39(+2.09%)
Jul 10, 2006	258.52	261.00	256.81	258.01	2,920	-0.09(-0.03%)
Jul 07, 2006	265.28	266.23	257.67	258.09	1,693	-6.16(-2.33%)
Jul 06, 2006	268.28	268.28	263.23	264.26	1,542	-4.28(-1.59%)
Jul 05, 2006	265.28	268.54	263.14	268.54	1,635	-0.94(-0.35%)