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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	50.42	50.15	50.15	50.15	8,714	-0.28(-0.55%)
Dec 30, 2014	50.46	50.51	50.33	50.42	10,332	+0.05(+0.11%)
Dec 29, 2014	50.62	50.62	50.37	50.37	4,699	-0.22(-0.43%)
Dec 26, 2014	50.31	50.62	50.31	50.59	9,367	+0.26(+0.51%)
Dec 24, 2014	50.27	50.33	50.33	50.33	25,271	+0.26(+0.52%)
Dec 23, 2014	50.03	50.20	50.03	50.07	9,169	+0.31(+0.63%)
Dec 22, 2014	49.42	49.76	49.28	49.76	19,637	+0.67(+1.37%)
Dec 19, 2014	48.94	49.16	48.84	49.09	15,570	+0.10(+0.20%)
Dec 18, 2014	48.45	48.99	48.45	48.99	11,916	+1.14(+2.38%)
Dec 17, 2014	47.04	47.85	46.82	47.85	7,559	+0.63(+1.34%)
Dec 16, 2014	46.75	47.49	46.75	47.22	5,054	+0.42(+0.89%)
Dec 15, 2014	47.27	47.27	46.38	46.80	6,899	-0.16(-0.33%)
Dec 12, 2014	47.05	47.33	46.92	46.96	9,557	-1.34(-2.77%)
Dec 11, 2014	48.24	48.45	48.16	48.29	8,095	+0.25(+0.52%)
Dec 10, 2014	48.89	48.89	48.05	48.05	13,705	-1.22(-2.48%)
Dec 09, 2014	48.24	49.27	48.24	49.27	4,089	+0.30(+0.61%)
Dec 08, 2014	49.56	49.56	48.97	48.97	51,993	-0.51(-1.04%)
Dec 05, 2014	49.48	49.59	49.34	49.48	5,821	+0.43(+0.88%)
Dec 04, 2014	49.15	49.28	49.03	49.05	15,962	-0.20(-0.41%)
Dec 03, 2014	49.04	49.28	48.97	49.25	18,376	+0.50(+1.03%)
Dec 02, 2014	48.78	49.02	48.75	48.75	3,673	-0.00(-0.01%)
Dec 01, 2014	48.66	48.78	48.44	48.76	47,788	-0.57(-1.15%)
Nov 28, 2014	49.35	49.35	49.23	49.32	7,655	+0.07(+0.14%)
Nov 26, 2014	49.40	49.26	49.26	49.26	10,021	+0.09(+0.19%)
Nov 25, 2014	49.12	49.33	48.95	49.17	39,534	+0.26(+0.53%)
Nov 24, 2014	49.02	49.06	48.80	48.91	16,744	+0.24(+0.50%)
Nov 21, 2014	49.25	49.25	48.53	48.67	3,293	+0.37(+0.76%)
Nov 20, 2014	48.01	48.43	48.01	48.30	5,474	+0.03(+0.06%)
Nov 19, 2014	48.38	48.38	48.01	48.27	5,771	-0.01(-0.02%)
Nov 18, 2014	48.04	48.38	48.04	48.28	17,637	+0.53(+1.10%)
Nov 17, 2014	47.83	47.88	47.75	47.76	6,581	-0.21(-0.44%)
Nov 14, 2014	48.15	48.20	47.97	47.97	4,124	-0.14(-0.30%)
Nov 13, 2014	48.20	48.35	47.90	48.11	11,472	+0.15(+0.32%)
Nov 12, 2014	47.53	47.96	47.53	47.96	10,633	+0.17(+0.36%)
Nov 11, 2014	48.11	48.11	47.77	47.79	3,285	-0.07(-0.15%)
Nov 10, 2014	47.69	47.91	47.53	47.86	19,559	+0.17(+0.35%)
Nov 07, 2014	47.85	47.85	47.57	47.69	32,870	-0.04(-0.09%)
Nov 06, 2014	47.65	47.86	47.56	47.74	41,198	+0.02(+0.04%)
Nov 05, 2014	48.26	48.26	47.64	47.72	17,458	-0.06(-0.13%)
Nov 04, 2014	47.83	47.89	47.69	47.78	21,258	-0.00(-0.01%)
Nov 03, 2014	47.75	48.03	47.75	47.78	8,616	+0.03(+0.07%)
Oct 31, 2014	47.95	47.95	47.48	47.75	52,335	+0.67(+1.42%)
Oct 30, 2014	46.58	47.29	46.58	47.08	3,583	+0.27(+0.59%)
Oct 29, 2014	46.62	46.90	46.53	46.81	7,187	-0.14(-0.29%)
Oct 28, 2014	46.01	46.96	46.01	46.94	12,609	+1.17(+2.56%)
Oct 27, 2014	45.70	45.77	45.88	45.77	1,546	-0.11(-0.24%)
Oct 24, 2014	45.71	45.88	45.49	45.88	3,309	+0.31(+0.67%)
Oct 23, 2014	45.29	45.81	45.29	45.58	5,832	+0.77(+1.72%)
Oct 22, 2014	45.39	45.58	44.80	44.80	9,655	-0.46(-1.01%)
Oct 21, 2014	44.52	45.26	44.44	45.26	7,326	+0.90(+2.02%)
Oct 20, 2014	44.27	44.27	44.09	44.37	15,966	-0.18(-0.41%)
Oct 17, 2014	44.42	44.76	44.42	44.55	13,112	+0.77(+1.76%)
Oct 16, 2014	42.81	43.91	42.81	43.78	39,712	+0.19(+0.44%)
Oct 15, 2014	43.00	43.81	42.39	43.59	41,370	-0.08(-0.19%)
Oct 14, 2014	43.38	44.03	43.38	43.67	10,570	+0.81(+1.88%)
Oct 13, 2014	43.81	43.97	42.86	42.86	86,992	-1.11(-2.53%)
Oct 10, 2014	43.78	43.97	43.43	43.97	4,975	-0.23(-0.52%)
Oct 09, 2014	44.78	44.81	43.84	44.21	13,278	-0.45(-1.00%)
Oct 08, 2014	44.25	44.75	43.93	44.65	7,707	+0.44(+1.00%)
Oct 07, 2014	44.72	44.88	44.21	44.21	11,951	-1.04(-2.31%)
Oct 06, 2014	45.61	45.61	45.21	45.25	22,484	-0.15(-0.34%)
Oct 03, 2014	45.13	45.50	45.12	45.41	37,122	+0.60(+1.34%)
Oct 02, 2014	44.89	44.91	44.46	44.80	9,681	-0.17(-0.37%)