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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	37.34	37.33	37.33	37.33	1,308	-0.36(-0.97%)
Aug 29, 2013	37.85	37.85	37.69	37.69	6,619	+0.21(+0.55%)
Aug 28, 2013	37.26	37.49	37.25	37.49	3,980	+0.15(+0.41%)
Aug 27, 2013	37.84	37.84	37.34	37.34	5,358	-1.13(-2.93%)
Aug 26, 2013	38.33	38.46	38.32	38.46	3,480	+0.13(+0.34%)
Aug 23, 2013	38.28	38.36	38.21	38.33	7,840	+0.18(+0.47%)
Aug 22, 2013	38.50	38.50	38.09	38.16	4,366	+0.26(+0.69%)
Aug 21, 2013	37.89	37.89	37.89	37.89	497	+0.14(+0.36%)
Aug 19, 2013	37.92	37.76	37.76	37.76	1,308	+0.04(+0.11%)
Aug 16, 2013	37.77	37.80	37.71	37.72	12,750	+0.00(+0.00%)
Aug 15, 2013	37.80	37.82	37.72	37.72	6,322	-0.71(-1.85%)
Aug 14, 2013	39.16	39.16	38.43	38.43	2,745	-0.29(-0.76%)
Aug 13, 2013	38.64	38.72	38.64	38.72	1,603	+0.29(+0.76%)
Aug 12, 2013	38.56	38.56	38.40	38.43	2,165	-0.14(-0.35%)
Aug 09, 2013	38.85	38.85	38.56	38.56	1,090	-0.24(-0.61%)
Aug 08, 2013	39.03	39.03	38.74	38.80	15,363	+0.19(+0.49%)
Aug 07, 2013	39.19	39.19	38.56	38.61	6,325	-0.05(-0.14%)
Aug 06, 2013	38.71	38.71	38.67	38.67	1,581	-0.34(-0.88%)
Aug 05, 2013	38.96	39.04	38.86	39.01	3,707	+0.08(+0.21%)
Aug 02, 2013	38.88	38.99	38.80	38.93	3,374	+0.23(+0.60%)
Aug 01, 2013	38.44	38.70	38.43	38.70	10,728	+0.68(+1.79%)
Jul 31, 2013	38.05	38.10	38.00	38.02	2,442	+0.15(+0.39%)
Jul 30, 2013	37.96	37.96	37.78	37.87	1,858	+0.01(+0.04%)
Jul 29, 2013	37.89	37.89	37.83	37.86	1,134	+0.01(+0.02%)
Jul 26, 2013	41.32	41.32	37.85	37.85	1,243	-0.32(-0.83%)
Jul 25, 2013	38.05	38.17	38.05	38.17	436	+0.08(+0.22%)
Jul 24, 2013	38.69	38.69	38.07	38.09	10,946	-0.06(-0.16%)
Jul 23, 2013	38.29	38.29	38.08	38.15	2,944	+0.38(+1.00%)
Jul 19, 2013	37.77	37.77	37.77	37.77	0	+0.07(+0.19%)
Jul 18, 2013	37.70	37.70	37.70	37.70	218	+0.40(+1.07%)
Jul 17, 2013	37.31	37.31	37.22	37.30	4,442	+0.28(+0.75%)
Jul 16, 2013	37.20	37.20	37.01	37.02	1,426	-0.35(-0.94%)
Jul 15, 2013	37.29	37.37	37.26	37.37	671	+0.37(+1.00%)
Jul 12, 2013	37.28	37.28	36.96	37.00	1,548	-0.15(-0.41%)
Jul 11, 2013	36.98	37.15	36.98	37.15	10,704	+0.53(+1.44%)
Jul 10, 2013	36.62	36.66	36.59	36.63	1,201	+0.11(+0.31%)
Jul 09, 2013	36.50	36.59	36.45	36.51	6,654	+0.24(+0.66%)
Jul 08, 2013	35.46	36.29	35.46	36.28	3,891	+0.46(+1.28%)
Jul 05, 2013	36.31	36.31	35.78	35.82	8,724	+0.44(+1.24%)
Jul 03, 2013	35.38	35.38	35.38	35.38	436	-0.11(-0.30%)
Jul 02, 2013	35.48	35.48	35.48	35.48	654	-0.22(-0.62%)
Jul 01, 2013	35.61	35.72	35.60	35.70	6,682	+0.36(+1.02%)
Jun 28, 2013	35.76	35.76	35.26	35.34	9,941	+0.63(+1.82%)
Jun 26, 2013	34.64	34.71	34.60	34.71	1,328	+0.50(+1.45%)
Jun 25, 2013	34.36	34.38	34.21	34.21	7,129	-0.29(-0.85%)
Jun 24, 2013	34.26	34.57	34.26	34.51	5,105	-0.08(-0.22%)
Jun 21, 2013	34.71	34.71	34.58	34.58	1,055	-0.11(-0.33%)
Jun 20, 2013	35.33	35.33	34.69	34.70	4,617	-0.68(-1.92%)
Jun 19, 2013	35.58	35.60	35.38	35.38	2,835	-0.02(-0.05%)
Jun 17, 2013	35.43	35.40	35.40	35.40	16,576	+0.30(+0.85%)
Jun 14, 2013	35.01	35.13	35.01	35.10	2,185	+0.09(+0.25%)
Jun 13, 2013	34.53	35.01	34.53	35.01	654	+0.21(+0.62%)
Jun 12, 2013	35.15	35.15	34.75	34.80	872	-0.46(-1.31%)
Jun 11, 2013	35.19	35.26	35.19	35.26	3,790	+0.04(+0.12%)
Jun 10, 2013	35.30	35.30	35.18	35.22	3,029	+0.65(+1.87%)
Jun 06, 2013	34.62	34.57	34.57	34.57	1,744	+0.28(+0.80%)
Jun 05, 2013	34.52	34.52	34.30	34.30	91,067	-0.32(-0.93%)
Jun 04, 2013	34.87	34.87	34.62	34.62	444	+0.05(+0.15%)