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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		59.83	59.83	59.83	0	-0.41(-0.67%)
Dec 29, 2016	60.32	60.55	60.07	60.23	49,692	+0.01(+0.02%)
Dec 28, 2016	60.99	61.03	60.18	60.22	74,562	-0.69(-1.13%)
Dec 27, 2016	60.86	61.06	60.71	60.91	90,787	+0.26(+0.44%)
Dec 23, 2016		60.65	60.65	60.65	0	+0.03(+0.05%)
Dec 22, 2016	60.54	60.73	60.24	60.62	95,843	-0.04(-0.06%)
Dec 21, 2016	61.08	61.08	60.57	60.66	80,002	-0.23(-0.37%)
Dec 20, 2016	61.17	61.32	60.62	60.88	144,313	+0.25(+0.42%)
Dec 19, 2016	60.28	60.70	60.28	60.63	79,799	+0.42(+0.71%)
Dec 16, 2016	60.42	60.94	60.14	60.20	96,065	-0.22(-0.36%)
Dec 15, 2016	60.28	60.85	60.14	60.42	88,702	+0.19(+0.31%)
Dec 14, 2016	60.65	60.89	60.14	60.24	150,580	-0.42(-0.70%)
Dec 13, 2016	60.86	61.34	60.51	60.66	206,207	-0.26(-0.43%)
Dec 12, 2016	61.25	61.25	60.28	60.92	375,540	-0.77(-1.25%)
Dec 09, 2016	61.79	61.90	61.62	61.69	135,179	-0.09(-0.15%)
Dec 08, 2016	62.83	62.83	61.75	61.78	242,031	-0.69(-1.10%)
Dec 07, 2016	62.08	62.58	61.80	62.47	142,770	+0.50(+0.80%)
Dec 06, 2016	61.92	61.99	61.20	61.97	288,655	+0.36(+0.58%)
Dec 05, 2016	62.11	62.43	61.43	61.62	346,045	+0.38(+0.63%)
Dec 02, 2016	61.21	61.39	61.03	61.23	204,953	+0.16(+0.26%)
Dec 01, 2016	60.93	61.36	60.86	61.07	381,555	+0.20(+0.32%)
Nov 30, 2016	61.53	61.55	60.83	60.87	158,108	-0.32(-0.52%)
Nov 29, 2016	61.23	61.48	61.12	61.19	221,952	+0.09(+0.15%)
Nov 28, 2016	61.39	61.39	60.94	61.10	158,756	-0.25(-0.41%)
Nov 25, 2016	61.29	61.35	61.01	61.35	100,584	+0.35(+0.57%)
Nov 23, 2016		61.01	61.01	61.01	0	+0.46(+0.76%)
Nov 22, 2016	60.04	60.58	59.88	60.55	221,316	+0.86(+1.45%)
Nov 21, 2016	59.94	59.95	59.44	59.68	184,726	+0.16(+0.27%)
Nov 18, 2016	59.84	59.84	59.43	59.52	131,310	-0.14(-0.24%)
Nov 17, 2016	59.84	60.15	59.58	59.66	106,759	+0.08(+0.13%)
Nov 16, 2016	59.89	59.89	59.33	59.59	219,680	-0.21(-0.35%)
Nov 15, 2016	60.62	61.01	59.34	59.79	1,146,704	-0.30(-0.50%)
Nov 14, 2016	61.71	61.86	59.88	60.09	620,371	+0.66(+1.11%)
Nov 11, 2016	58.46	59.47	58.46	59.44	446,440	+0.85(+1.44%)
Nov 10, 2016	58.48	58.79	58.10	58.59	681,018	+1.12(+1.95%)
Nov 09, 2016	56.32	57.75	55.52	57.47	1,678,688	+2.76(+5.04%)
Nov 08, 2016	54.66	54.99	54.64	54.71	230,732	+0.01(+0.02%)
Nov 07, 2016	54.70	54.70	54.41	54.70	14,016	+1.03(+1.92%)
Nov 04, 2016	53.80	54.10	53.36	53.67	61,240	+0.13(+0.25%)
Nov 03, 2016	54.18	54.18	53.43	53.54	36,201	-0.37(-0.68%)
Nov 02, 2016	54.59	54.64	53.91	53.91	592,729	-0.69(-1.26%)
Nov 01, 2016	54.87	55.12	54.37	54.59	16,949	-0.18(-0.33%)
Oct 31, 2016	55.36	55.36	54.54	54.77	18,048	+0.14(+0.26%)
Oct 28, 2016	54.55	54.86	54.46	54.63	33,790	+0.27(+0.49%)
Oct 27, 2016	54.99	54.99	54.28	54.36	17,110	-0.55(-1.00%)
Oct 26, 2016	54.40	54.99	54.26	54.91	37,060	+0.64(+1.18%)
Oct 25, 2016	53.94	54.33	53.94	54.27	19,511	+0.34(+0.64%)
Oct 24, 2016	53.70	54.20	53.70	53.93	18,216	+0.69(+1.30%)
Oct 21, 2016	53.11	53.24	52.87	53.23	7,879	-0.18(-0.35%)
Oct 20, 2016	53.48	53.58	53.26	53.42	9,434	-0.11(-0.21%)
Oct 19, 2016	53.68	53.72	53.43	53.53	8,412	+0.02(+0.03%)
Oct 18, 2016	53.52	53.62	53.31	53.51	10,660	+0.45(+0.85%)
Oct 17, 2016	52.75	53.12	52.75	53.06	6,375	+0.15(+0.28%)
Oct 14, 2016	53.05	53.37	52.90	52.91	22,650	+0.08(+0.16%)
Oct 13, 2016	52.65	52.85	52.32	52.83	9,572	-0.12(-0.23%)
Oct 12, 2016	52.83	53.18	52.83	52.95	19,716	+0.12(+0.23%)
Oct 11, 2016	53.51	53.53	52.76	52.83	7,206	-1.06(-1.97%)
Oct 10, 2016	53.85	54.07	53.85	53.89	8,090	+0.27(+0.51%)
Oct 07, 2016	54.30	54.30	53.28	53.62	79,143	-0.84(-1.55%)
Oct 06, 2016	54.29	54.53	54.08	54.46	68,426	-0.04(-0.07%)
Oct 05, 2016	54.42	54.66	54.42	54.50	19,542	+0.45(+0.83%)
Oct 04, 2016	54.58	54.68	54.05	54.05	5,296	-0.41(-0.75%)