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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.94	51.01	50.63	50.88	6,917	-0.19(-0.37%)
Apr 28, 2016	51.25	51.68	51.07	51.07	12,661	-0.46(-0.90%)
Apr 27, 2016	51.04	51.64	50.79	51.54	12,756	+0.75(+1.47%)
Apr 26, 2016	50.15	50.79	50.07	50.79	13,782	+0.96(+1.93%)
Apr 25, 2016	50.35	50.35	49.77	49.82	29,242	-0.58(-1.16%)
Apr 22, 2016	50.15	50.57	50.08	50.41	6,896	+0.28(+0.56%)
Apr 21, 2016	50.44	50.54	50.13	50.13	19,173	-0.16(-0.31%)
Apr 20, 2016	50.34	50.67	50.11	50.28	20,456	+0.08(+0.17%)
Apr 19, 2016	50.28	50.50	50.17	50.20	7,688	-0.01(-0.01%)
Apr 18, 2016	49.70	50.31	49.61	50.21	4,368	+0.21(+0.43%)
Apr 15, 2016	49.87	50.03	49.78	49.99	5,935	+0.10(+0.20%)
Apr 14, 2016	50.02	50.05	49.80	49.89	10,525	-0.09(-0.19%)
Apr 13, 2016	49.54	49.99	49.49	49.99	10,388	+0.87(+1.78%)
Apr 12, 2016	48.97	49.27	48.83	49.11	6,642	+0.24(+0.49%)
Apr 11, 2016	49.05	49.18	48.82	48.87	3,137	+0.12(+0.24%)
Apr 08, 2016	49.00	49.30	48.72	48.76	10,757	+0.10(+0.21%)
Apr 07, 2016	48.86	48.86	48.48	48.66	7,291	-0.20(-0.40%)
Apr 06, 2016	48.34	48.86	48.11	48.85	13,636	+0.49(+1.01%)
Apr 05, 2016	48.09	48.54	48.09	48.37	10,379	-0.14(-0.28%)
Apr 04, 2016	48.94	48.95	48.50	48.50	3,859	-0.23(-0.47%)
Apr 01, 2016	48.34	48.77	48.25	48.73	8,174	+0.03(+0.06%)
Mar 31, 2016	49.33	49.33	48.59	48.70	8,050	-0.35(-0.71%)
Mar 30, 2016	49.12	49.29	48.83	49.05	13,827	+0.21(+0.42%)
Mar 29, 2016	48.00	48.94	47.96	48.85	39,238	+0.68(+1.41%)
Mar 28, 2016	48.31	48.38	48.11	48.17	4,123	-0.25(-0.52%)
Mar 24, 2016	48.51	48.42	48.42	48.42	22,456	-0.24(-0.50%)
Mar 23, 2016	49.04	49.04	48.61	48.66	9,150	-0.38(-0.78%)
Mar 22, 2016	48.88	49.24	48.85	49.05	6,092	-0.09(-0.19%)
Mar 21, 2016	49.42	49.42	49.06	49.14	15,717	-0.04(-0.08%)
Mar 18, 2016	48.70	49.18	48.70	49.18	10,352	+0.66(+1.37%)
Mar 17, 2016	47.74	48.51	47.54	48.51	5,472	+0.86(+1.79%)
Mar 16, 2016	47.42	47.66	47.11	47.66	6,408	+0.59(+1.25%)
Mar 15, 2016	47.08	47.17	46.73	47.07	4,808	-0.35(-0.75%)
Mar 14, 2016	47.36	47.46	47.18	47.42	5,099	-0.12(-0.24%)
Mar 11, 2016	47.29	47.59	47.29	47.54	4,705	+0.77(+1.64%)
Mar 10, 2016	47.29	47.29	46.53	46.78	6,428	-0.30(-0.63%)
Mar 09, 2016	47.14	47.21	47.07	47.07	6,623	+0.01(+0.02%)
Mar 08, 2016	47.26	47.28	46.93	47.06	4,254	-0.55(-1.16%)
Mar 07, 2016	47.50	47.77	47.46	47.62	9,334	-0.05(-0.10%)
Mar 04, 2016	47.37	47.95	47.37	47.66	11,026	+0.23(+0.49%)
Mar 03, 2016	47.23	47.43	47.16	47.43	17,675	+0.25(+0.53%)
Mar 02, 2016	46.91	47.23	46.89	47.18	5,071	+0.37(+0.80%)
Mar 01, 2016	46.59	46.84	46.31	46.80	4,173	+0.34(+0.73%)
Feb 29, 2016	46.74	46.79	46.40	46.46	8,513	+0.06(+0.13%)
Feb 26, 2016	46.44	46.44	46.30	46.40	2,439	+0.22(+0.48%)
Feb 25, 2016	45.63	46.19	45.63	46.18	8,213	+0.62(+1.35%)
Feb 24, 2016	44.87	45.67	44.75	45.56	10,687	-0.09(-0.20%)
Feb 23, 2016	45.56	45.74	45.46	45.66	6,862	-0.01(-0.03%)
Feb 22, 2016	45.26	45.95	45.26	45.67	13,874	+0.80(+1.78%)
Feb 19, 2016	44.80	44.91	44.51	44.87	24,569	-0.17(-0.38%)
Feb 18, 2016	45.03	45.20	44.90	45.04	21,703	+0.14(+0.32%)
Feb 17, 2016	44.36	44.99	44.36	44.90	17,168	+0.89(+2.01%)
Feb 16, 2016	43.57	44.07	43.27	44.01	21,069	+0.98(+2.28%)
Feb 12, 2016	42.67	43.03	43.03	43.03	27,542	+0.36(+0.85%)
Feb 11, 2016	43.16	43.16	41.75	42.67	30,712	-1.08(-2.47%)
Feb 10, 2016	43.90	44.30	43.74	43.75	15,607	+0.16(+0.37%)
Feb 09, 2016	43.41	43.90	43.33	43.59	61,028	-0.36(-0.82%)
Feb 08, 2016	43.96	43.96	43.39	43.95	22,352	-0.32(-0.72%)
Feb 05, 2016	45.19	45.19	44.23	44.27	4,903	-1.04(-2.30%)
Feb 04, 2016	44.78	45.90	44.78	45.31	66,885	+0.43(+0.96%)
Feb 03, 2016	44.30	44.98	43.75	44.88	18,037	+0.89(+2.02%)
Feb 02, 2016	44.78	44.80	43.92	43.99	5,712	-1.43(-3.15%)