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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.75	44.76	44.61	44.61	4,873	-0.12(-0.28%)
Nov 27, 2013	44.61	44.76	44.48	44.73	16,672	+0.29(+0.66%)
Nov 26, 2013	44.38	44.54	44.25	44.44	19,038	+0.39(+0.90%)
Nov 25, 2013	44.16	44.16	43.91	44.04	8,454	+0.07(+0.15%)
Nov 22, 2013	43.71	43.98	43.71	43.98	3,810	+0.44(+1.02%)
Nov 21, 2013	43.15	43.53	43.15	43.53	3,921	+0.64(+1.50%)
Nov 20, 2013	42.92	43.23	42.89	42.89	3,274	+0.03(+0.06%)
Nov 19, 2013	43.11	43.24	42.83	42.86	11,823	-0.28(-0.65%)
Nov 18, 2013	43.20	43.54	43.08	43.14	16,491	+0.18(+0.41%)
Nov 15, 2013	42.93	42.97	42.67	42.97	3,799	+0.14(+0.33%)
Nov 14, 2013	43.01	43.01	42.50	42.82	11,646	+0.52(+1.23%)
Nov 12, 2013	44.00	44.00	42.21	42.30	14,127	-0.11(-0.26%)
Nov 11, 2013	42.45	42.45	42.26	42.41	5,901	-0.01(-0.03%)
Nov 08, 2013	41.92	42.44	41.92	42.43	7,468	+0.63(+1.52%)
Nov 07, 2013	42.60	42.60	41.79	41.79	6,526	-0.56(-1.33%)
Nov 06, 2013	42.26	43.84	41.82	42.36	4,585	+0.13(+0.32%)
Nov 05, 2013	42.04	42.29	41.79	42.23	6,492	+0.20(+0.48%)
Nov 04, 2013	41.92	42.02	41.81	42.02	6,119	+0.24(+0.58%)
Nov 01, 2013	41.36	41.83	41.36	41.78	36,037	+0.27(+0.64%)
Oct 31, 2013	41.44	41.77	41.41	41.51	2,294	+0.16(+0.38%)
Oct 30, 2013	41.62	41.75	41.20	41.36	23,870	-0.09(-0.22%)
Oct 29, 2013	41.45	41.45	41.45	41.45	217	+0.25(+0.61%)
Oct 28, 2013	41.98	41.98	41.08	41.20	11,548	-0.16(-0.38%)
Oct 25, 2013	41.17	41.36	41.17	41.36	2,156	+0.23(+0.56%)
Oct 24, 2013	40.90	41.13	40.90	41.13	2,189	+0.45(+1.11%)
Oct 23, 2013	40.68	40.70	40.57	40.68	2,657	+0.56(+1.41%)
Oct 22, 2013	40.20	40.23	40.09	40.11	2,145	+0.24(+0.60%)
Oct 21, 2013	39.95	39.95	39.83	39.87	2,662	-0.34(-0.85%)
Oct 18, 2013	40.05	40.21	40.05	40.21	518	+0.33(+0.84%)
Oct 17, 2013	39.40	39.89	39.40	39.88	3,128	+0.54(+1.38%)
Oct 16, 2013	39.52	39.52	39.23	39.34	4,934	+0.31(+0.80%)
Oct 15, 2013	39.89	41.17	39.03	39.03	5,134	-0.60(-1.50%)
Oct 14, 2013	39.31	39.62	39.31	39.62	14,042	+0.25(+0.63%)
Oct 11, 2013	39.48	39.48	39.37	39.37	4,738	+0.43(+1.10%)
Oct 10, 2013	38.66	38.95	38.63	38.95	2,461	+0.80(+2.11%)
Oct 09, 2013	38.11	38.14	37.95	38.14	3,204	-0.23(-0.60%)
Oct 08, 2013	38.90	38.90	38.37	38.37	4,054	-0.25(-0.64%)
Oct 07, 2013	38.41	38.64	38.41	38.62	2,973	+0.01(+0.02%)
Oct 03, 2013	38.61	38.61	38.61	38.61	0	-0.45(-1.15%)
Oct 02, 2013	38.94	39.06	38.92	39.06	3,049	-0.34(-0.86%)
Oct 01, 2013	40.55	40.55	39.14	39.40	1,633	+0.14(+0.36%)
Sep 27, 2013	38.79	39.26	37.33	39.26	5,448	-0.07(-0.18%)
Sep 26, 2013	40.38	40.38	39.19	39.33	3,396	+0.10(+0.26%)
Sep 25, 2013	39.33	39.33	39.23	39.23	967	-0.13(-0.34%)
Sep 24, 2013	39.21	39.84	39.05	39.36	5,509	+0.46(+1.19%)
Sep 23, 2013	38.89	38.98	38.89	38.90	1,588	-0.47(-1.20%)
Sep 20, 2013	40.39	40.39	39.34	39.37	2,912	-1.01(-2.50%)
Sep 19, 2013	40.54	40.54	40.38	40.38	1,995	-0.07(-0.18%)
Sep 18, 2013	40.36	40.48	39.84	40.45	3,579	+0.10(+0.25%)
Sep 17, 2013	40.16	40.37	39.93	40.35	3,921	+0.42(+1.05%)
Sep 16, 2013	39.35	39.95	39.81	39.93	5,627	+0.58(+1.48%)
Sep 13, 2013	39.02	39.35	38.93	39.35	1,623	+0.06(+0.17%)
Sep 12, 2013	39.49	39.49	39.29	39.29	2,636	-0.01(-0.02%)
Sep 11, 2013	38.90	39.29	38.90	39.29	4,195	+0.35(+0.89%)
Sep 10, 2013	38.80	39.09	38.80	38.95	6,892	+0.49(+1.27%)
Sep 09, 2013	38.44	38.58	38.42	38.46	14,051	+0.42(+1.10%)
Sep 06, 2013	38.89	38.89	38.04	38.04	1,786	-0.13(-0.33%)
Sep 05, 2013	38.10	38.17	38.10	38.17	1,485	+0.09(+0.24%)