S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.70	44.71	44.56	44.56	4,879	-0.12(-0.28%)
Nov 27, 2013	44.56	44.71	44.43	44.68	16,691	+0.29(+0.66%)
Nov 26, 2013	44.33	44.49	44.20	44.39	19,060	+0.39(+0.90%)
Nov 25, 2013	44.11	44.11	43.86	43.99	8,464	+0.07(+0.15%)
Nov 22, 2013	43.66	43.93	43.66	43.93	3,814	+0.44(+1.02%)
Nov 21, 2013	43.10	43.48	43.10	43.48	3,925	+0.64(+1.50%)
Nov 20, 2013	42.87	43.18	42.84	42.84	3,278	+0.03(+0.06%)
Nov 19, 2013	43.06	43.19	42.78	42.81	11,836	-0.28(-0.65%)
Nov 18, 2013	43.15	43.49	43.03	43.09	16,510	+0.18(+0.41%)
Nov 15, 2013	42.88	42.92	42.62	42.92	3,803	+0.14(+0.33%)
Nov 14, 2013	42.96	42.96	42.45	42.78	11,659	+0.52(+1.23%)
Nov 12, 2013	43.95	43.95	42.16	42.25	14,144	-0.11(-0.26%)
Nov 11, 2013	42.40	42.40	42.21	42.36	5,908	-0.01(-0.03%)
Nov 08, 2013	41.87	42.39	41.87	42.38	7,476	+0.63(+1.52%)
Nov 07, 2013	42.55	42.55	41.75	41.75	6,534	-0.56(-1.33%)
Nov 06, 2013	42.21	43.79	41.77	42.31	4,591	+0.13(+0.32%)
Nov 05, 2013	41.99	42.24	41.74	42.18	6,499	+0.20(+0.48%)
Nov 04, 2013	41.88	41.97	41.77	41.97	6,126	+0.24(+0.58%)
Nov 01, 2013	41.31	41.78	41.31	41.73	36,079	+0.27(+0.64%)
Oct 31, 2013	41.39	41.72	41.36	41.47	2,296	+0.16(+0.38%)
Oct 30, 2013	41.58	41.70	41.15	41.31	23,897	-0.09(-0.22%)
Oct 29, 2013	41.40	41.40	41.40	41.40	218	+0.25(+0.61%)
Oct 28, 2013	41.93	41.93	41.03	41.15	11,561	-0.16(-0.38%)
Oct 25, 2013	41.12	41.31	41.12	41.31	2,159	+0.23(+0.56%)
Oct 24, 2013	40.85	41.08	40.85	41.08	2,191	+0.45(+1.11%)
Oct 23, 2013	40.63	40.65	40.53	40.63	2,660	+0.56(+1.41%)
Oct 22, 2013	40.15	40.18	40.05	40.07	2,148	+0.24(+0.60%)
Oct 21, 2013	39.90	39.90	39.79	39.83	2,665	-0.34(-0.85%)
Oct 18, 2013	40.00	40.17	40.00	40.17	519	+0.33(+0.84%)
Oct 17, 2013	39.35	39.84	39.35	39.83	3,131	+0.54(+1.38%)
Oct 16, 2013	39.47	39.47	39.18	39.29	4,940	+0.31(+0.80%)
Oct 15, 2013	39.84	41.13	38.98	38.98	5,140	-0.59(-1.50%)
Oct 14, 2013	39.27	39.58	39.27	39.58	14,059	+0.25(+0.63%)
Oct 11, 2013	39.43	39.43	39.33	39.33	4,743	+0.43(+1.10%)
Oct 10, 2013	38.62	38.90	38.59	38.90	2,464	+0.80(+2.11%)
Oct 09, 2013	38.07	38.10	37.90	38.10	3,208	-0.23(-0.60%)
Oct 08, 2013	38.86	38.86	38.33	38.33	4,058	-0.25(-0.64%)
Oct 07, 2013	38.36	38.59	38.36	38.58	2,977	+0.01(+0.02%)
Oct 03, 2013	38.57	38.57	38.57	38.57	0	-0.45(-1.15%)
Oct 02, 2013	38.90	39.02	38.87	39.02	3,053	-0.34(-0.86%)
Oct 01, 2013	40.50	40.50	39.10	39.36	1,635	+0.14(+0.36%)
Sep 27, 2013	38.74	39.21	37.29	39.21	5,454	-0.07(-0.18%)
Sep 26, 2013	40.33	40.33	39.14	39.28	3,400	+0.10(+0.26%)
Sep 25, 2013	39.28	39.28	39.18	39.18	968	-0.13(-0.34%)
Sep 24, 2013	39.16	39.79	39.00	39.32	5,515	+0.46(+1.19%)
Sep 23, 2013	38.84	38.94	38.84	38.85	1,589	-0.47(-1.20%)
Sep 20, 2013	40.35	40.35	39.29	39.33	2,916	-1.01(-2.50%)
Sep 19, 2013	40.49	40.49	40.33	40.33	1,997	-0.07(-0.18%)
Sep 18, 2013	40.31	40.43	39.79	40.41	3,583	+0.10(+0.25%)
Sep 17, 2013	40.12	40.32	39.89	40.31	3,925	+0.42(+1.05%)
Sep 16, 2013	39.31	39.90	39.76	39.89	5,633	+0.58(+1.48%)
Sep 13, 2013	38.97	39.31	38.88	39.31	1,624	+0.06(+0.17%)
Sep 12, 2013	39.45	39.45	39.24	39.24	2,639	-0.01(-0.02%)
Sep 11, 2013	38.86	39.25	38.86	39.25	4,200	+0.35(+0.89%)
Sep 10, 2013	38.75	39.05	38.75	38.90	6,900	+0.49(+1.27%)
Sep 09, 2013	38.40	38.54	38.38	38.41	14,067	+0.42(+1.10%)
Sep 06, 2013	38.84	38.84	38.00	38.00	1,788	-0.13(-0.33%)
Sep 05, 2013	38.05	38.12	38.05	38.12	1,487	+0.09(+0.24%)