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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	347.29	348.49	340.79	340.87	5,981	-3.94(-1.14%)
Sep 27, 2007	341.64	345.06	341.13	344.81	8,153	+5.91(+1.74%)
Sep 26, 2007	342.33	342.41	334.19	338.90	13,936	-0.94(-0.28%)
Sep 25, 2007	337.70	339.84	335.91	339.84	27,697	-3.25(-0.95%)
Sep 24, 2007	346.78	346.78	340.79	343.10	12,417	-4.37(-1.26%)
Sep 21, 2007	345.75	348.83	345.24	347.46	7,990	+4.28(+1.25%)
Sep 20, 2007	339.67	343.87	339.50	343.18	2,756	+2.31(+0.68%)
Sep 19, 2007	339.67	342.35	338.82	340.87	5,969	+5.74(+1.71%)
Sep 18, 2007	327.43	336.50	327.09	335.13	5,280	+6.42(+1.95%)
Sep 17, 2007	331.28	332.74	328.29	328.71	3,668	-4.02(-1.21%)
Sep 14, 2007	330.86	333.08	329.57	332.74	2,815	+0.17(+0.05%)
Sep 13, 2007	333.25	333.98	330.34	332.57	10,794	+1.11(+0.34%)
Sep 12, 2007	329.91	333.42	329.49	331.45	8,562	+1.54(+0.47%)
Sep 11, 2007	326.40	330.60	323.15	329.91	3,235	+4.02(+1.23%)
Sep 10, 2007	325.63	326.92	319.04	325.89	4,217	-1.97(-0.60%)
Sep 07, 2007	326.23	328.88	324.09	327.86	4,812	-3.51(-1.06%)
Sep 06, 2007	332.65	333.00	329.06	331.37	8,843	+2.06(+0.62%)
Sep 05, 2007	326.32	329.83	324.78	329.31	20,688	-0.09(-0.03%)
Sep 04, 2007	321.27	332.40	321.27	329.40	14,053	+8.99(+2.81%)
Aug 31, 2007	320.50	322.55	319.81	320.41	2,499	+5.48(+1.74%)
Aug 30, 2007	314.76	316.05	312.88	314.93	2,955	-1.71(-0.54%)
Aug 29, 2007	309.45	317.50	308.85	316.64	8,177	+9.67(+3.15%)
Aug 28, 2007	309.97	310.48	306.03	306.97	1,752	-6.25(-2.00%)
Aug 27, 2007	314.42	315.53	310.65	313.22	7,289	-2.74(-0.87%)
Aug 24, 2007	311.42	316.30	310.31	315.96	9,941	+7.02(+2.27%)
Aug 23, 2007	305.60	309.28	304.49	308.94	3,282	+5.22(+1.72%)
Aug 22, 2007	302.61	304.92	300.89	303.72	9,660	+5.05(+1.69%)
Aug 21, 2007	301.84	304.57	298.15	298.67	9,672	-8.13(-2.65%)
Aug 20, 2007	301.32	306.80	295.33	306.80	4,731	+5.82(+1.93%)
Aug 17, 2007	299.52	302.61	295.42	300.98	72,053	+10.27(+3.53%)
Aug 16, 2007	290.88	309.88	280.35	290.71	9,403	-6.51(-2.19%)
Aug 15, 2007	306.54	309.45	296.87	297.21	6,962	-9.67(-3.15%)
Aug 14, 2007	313.82	314.50	306.29	306.89	3,072	-4.88(-1.57%)
Aug 13, 2007	315.02	318.19	311.77	311.77	2,862	+1.11(+0.36%)
Aug 10, 2007	299.35	311.94	298.34	310.65	3,890	+5.99(+1.97%)
Aug 09, 2007	306.97	311.77	303.55	304.66	10,046	-8.90(-2.84%)
Aug 08, 2007	310.40	317.42	310.40	313.56	13,118	+4.28(+1.38%)
Aug 07, 2007	300.47	310.65	300.47	309.28	5,467	+14.55(+4.94%)
Aug 06, 2007	299.52	299.52	291.99	294.73	4,065	-18.66(-5.95%)
Aug 03, 2007	313.39	313.39	313.39	313.39	0	+0.00(+0.00%)
Aug 02, 2007	317.59	317.59	308.60	313.39	3,656	-0.26(-0.08%)
Aug 01, 2007	318.79	320.33	306.72	313.65	8,597	-3.25(-1.03%)
Jul 31, 2007	322.30	326.15	316.73	316.90	5,443	-1.88(-0.59%)
Jul 30, 2007	317.33	319.56	310.31	318.79	8,504	+2.65(+0.84%)
Jul 27, 2007	321.70	328.06	314.59	316.13	11,389	-7.88(-2.43%)
Jul 26, 2007	325.12	330.17	318.10	324.01	13,924	-7.70(-2.32%)
Jul 25, 2007	328.80	332.52	322.30	331.71	66,446	+2.65(+0.81%)
Jul 24, 2007	332.74	334.11	326.75	329.06	7,382	-8.22(-2.44%)
Jul 23, 2007	338.56	339.67	334.54	337.27	7,394	+3.94(+1.18%)
Jul 20, 2007	334.71	334.71	330.17	333.34	4,684	+0.86(+0.26%)
Jul 19, 2007	329.49	332.71	327.86	332.48	10,607	+6.59(+2.02%)
Jul 18, 2007	322.30	326.40	320.84	325.89	11,938	+5.39(+1.68%)
Jul 17, 2007	327.77	327.77	320.15	320.50	30,758	-6.08(-1.86%)
Jul 16, 2007	328.63	328.71	322.64	326.57	6,927	-2.14(-0.65%)
Jul 13, 2007	327.94	329.74	326.71	328.71	4,614	-0.51(-0.15%)
Jul 12, 2007	327.86	329.40	325.63	329.22	6,191	+5.81(+1.80%)
Jul 11, 2007	322.21	324.86	320.59	323.41	20,279	-1.80(-0.55%)
Jul 10, 2007	324.95	328.63	324.44	325.20	3,925	-2.74(-0.84%)
Jul 09, 2007	329.66	329.66	327.00	327.94	4,228	+0.51(+0.16%)
Jul 06, 2007	326.23	328.93	326.23	327.43	5,397	+3.51(+1.08%)
Jul 05, 2007	324.01	326.40	319.98	323.92	8,200	+1.54(+0.48%)
Jul 03, 2007	321.10	323.24	321.10	322.38	2,336	+1.45(+0.45%)