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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	411.24	415.09	408.41	411.75	4,891	+4.54(+1.11%)
May 29, 2008	415.94	415.94	405.51	407.21	20,246	-8.82(-2.12%)
May 28, 2008	405.24	416.54	402.50	416.03	3,327	+8.82(+2.17%)
May 27, 2008	406.27	410.47	400.69	407.21	14,358	-0.69(-0.17%)
May 26, 2008	412.69	416.71	402.59	407.90	0	+0.00(+0.00%)
May 23, 2008	412.69	416.71	402.59	407.90	11,035	-4.88(-1.18%)
May 22, 2008	422.02	422.02	409.61	412.78	33,743	-6.16(-1.47%)
May 21, 2008	426.30	432.81	418.94	418.94	21,148	-6.51(-1.53%)
May 20, 2008	422.02	425.79	418.77	425.45	7,138	+4.63(+1.10%)
May 19, 2008	420.57	426.22	418.08	420.82	12,147	+2.40(+0.57%)
May 16, 2008	411.32	418.68	411.32	418.43	4,855	+10.19(+2.50%)
May 15, 2008	402.33	408.24	396.86	408.24	4,675	+10.62(+2.67%)
May 14, 2008	407.90	407.90	397.62	397.62	4,017	-7.79(-1.92%)
May 13, 2008	397.97	405.76	394.12	405.42	4,181	+7.96(+2.00%)
May 12, 2008	402.25	402.25	392.62	397.45	2,744	-5.56(-1.38%)
May 09, 2008	397.97	403.50	394.12	403.02	5,019	+4.28(+1.07%)
May 08, 2008	385.21	398.74	385.21	398.74	7,243	+13.10(+3.40%)
May 07, 2008	391.55	391.55	384.10	385.64	4,724	-3.42(-0.88%)
May 06, 2008	380.76	391.29	380.76	389.06	5,530	+8.39(+2.20%)
May 05, 2008	375.54	382.99	375.54	380.68	4,444	+5.14(+1.37%)
May 02, 2008	367.15	376.91	367.15	375.54	4,749	+9.76(+2.67%)
May 01, 2008	373.91	373.91	358.25	365.78	7,270	-9.42(-2.51%)
Apr 30, 2008	368.35	377.94	368.35	375.20	14,156	+7.11(+1.93%)
Apr 29, 2008	379.22	379.22	368.09	368.09	9,010	-13.61(-3.57%)
Apr 28, 2008	384.01	386.50	380.34	381.70	7,967	-1.37(-0.36%)
Apr 25, 2008	376.23	383.50	375.20	383.07	16,675	+6.42(+1.70%)
Apr 24, 2008	383.84	383.84	369.03	376.65	12,869	-5.08(-1.33%)
Apr 23, 2008	386.24	386.67	379.33	381.73	9,250	-5.19(-1.34%)
Apr 22, 2008	388.98	389.75	383.19	386.93	35,130	-4.14(-1.06%)
Apr 21, 2008	389.84	391.20	384.24	391.07	13,831	+3.20(+0.83%)
Apr 18, 2008	376.23	389.93	375.15	387.87	11,510	+16.44(+4.43%)
Apr 17, 2008	372.71	375.45	368.78	371.43	9,954	-1.97(-0.53%)
Apr 16, 2008	367.32	373.66	361.82	373.40	8,270	+9.25(+2.54%)
Apr 15, 2008	362.96	364.33	359.27	364.15	3,310	+3.51(+0.97%)
Apr 14, 2008	353.97	361.93	353.97	360.64	12,530	+7.02(+1.98%)
Apr 11, 2008	350.71	357.26	350.71	353.63	2,429	-4.11(-1.15%)
Apr 10, 2008	357.13	359.19	354.40	357.73	2,761	+0.60(+0.17%)
Apr 09, 2008	358.68	361.42	356.37	357.13	12,168	+0.86(+0.24%)
Apr 08, 2008	355.68	359.10	352.00	356.28	4,320	+1.97(+0.56%)
Apr 07, 2008	352.86	362.87	352.86	354.31	5,411	+0.43(+0.12%)
Apr 04, 2008	350.97	358.07	349.09	353.88	4,597	+5.74(+1.65%)
Apr 03, 2008	346.18	350.46	345.32	348.15	22,044	+2.14(+0.62%)
Apr 02, 2008	340.44	347.81	337.27	346.01	11,110	+6.25(+1.84%)
Apr 01, 2008	331.37	339.76	330.60	339.76	6,802	+3.75(+1.12%)
Mar 31, 2008	333.77	338.22	330.43	336.01	3,352	+5.07(+1.53%)
Mar 28, 2008	329.14	334.45	329.14	330.94	1,565	+0.47(+0.14%)
Mar 27, 2008	330.51	336.50	330.26	330.47	4,250	-0.47(-0.14%)
Mar 26, 2008	325.46	332.14	324.44	330.94	6,075	+7.36(+2.28%)
Mar 25, 2008	317.07	324.95	317.07	323.58	3,450	+9.93(+3.17%)
Mar 24, 2008	305.52	318.46	305.52	313.65	9,836	+6.25(+2.03%)
Mar 21, 2008	309.11	319.98	292.76	307.40	26,450	+0.00(+0.00%)
Mar 20, 2008	309.11	319.98	292.76	307.40	26,450	-3.94(-1.26%)
Mar 19, 2008	333.94	333.94	311.00	311.34	22,820	-18.23(-5.53%)
Mar 18, 2008	316.82	329.67	316.82	329.57	6,989	+13.01(+4.11%)
Mar 17, 2008	318.70	332.91	312.45	316.56	7,591	-13.35(-4.05%)
Mar 14, 2008	337.36	339.50	322.55	329.91	5,987	-1.80(-0.54%)
Mar 13, 2008	323.92	332.14	318.70	331.71	6,742	+5.99(+1.84%)
Mar 12, 2008	328.63	331.45	324.95	325.72	9,013	-3.25(-0.99%)
Mar 11, 2008	323.41	329.31	321.87	328.97	7,764	+12.33(+3.89%)
Mar 10, 2008	324.86	324.86	315.19	316.64	5,143	-7.31(-2.26%)
Mar 07, 2008	329.57	329.57	319.73	323.96	3,262	-8.18(-2.46%)
Mar 06, 2008	337.70	338.39	330.69	332.14	2,632	-4.37(-1.30%)
Mar 05, 2008	327.26	336.50	327.26	336.50	5,886	+9.42(+2.88%)
Mar 04, 2008	329.57	331.71	321.10	327.09	6,727	-4.54(-1.37%)