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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	48.95	48.98	48.60	48.71	12,126	-0.21(-0.44%)
Aug 28, 2015	49.02	49.08	48.80	48.93	19,947	+0.18(+0.38%)
Aug 27, 2015	48.50	49.21	48.44	48.74	19,077	+0.73(+1.53%)
Aug 26, 2015	47.43	48.13	46.78	48.01	75,628	+0.87(+1.85%)
Aug 25, 2015	48.04	48.32	47.14	47.14	29,422	-0.43(-0.91%)
Aug 24, 2015	48.58	48.79	27.24	47.57	158,375	-1.36(-2.77%)
Aug 21, 2015	49.72	49.72	48.91	48.93	49,019	-1.15(-2.30%)
Aug 20, 2015	51.05	51.05	50.08	50.08	79,874	-1.33(-2.59%)
Aug 19, 2015	51.56	51.71	51.17	51.41	13,862	-0.45(-0.87%)
Aug 18, 2015	52.10	52.25	51.84	51.86	15,795	-0.24(-0.45%)
Aug 17, 2015	51.71	52.10	51.71	52.10	6,482	+0.24(+0.47%)
Aug 14, 2015	51.50	51.89	51.42	51.85	15,862	+0.36(+0.69%)
Aug 13, 2015	51.27	51.70	51.27	51.49	8,152	+0.35(+0.68%)
Aug 12, 2015	51.10	51.14	50.52	51.14	13,583	-0.27(-0.52%)
Aug 11, 2015	51.64	51.64	51.26	51.41	13,923	-0.54(-1.03%)
Aug 10, 2015	51.23	51.95	51.23	51.95	20,586	+1.37(+2.70%)
Aug 07, 2015	50.74	50.88	50.32	50.58	26,194	-0.23(-0.45%)
Aug 06, 2015	50.87	51.14	50.56	50.81	27,535	-0.06(-0.11%)
Aug 05, 2015	50.87	51.20	50.85	50.87	8,294	+0.30(+0.59%)
Aug 04, 2015	50.53	50.77	50.51	50.57	12,916	+0.06(+0.12%)
Aug 03, 2015	50.78	50.78	50.31	50.51	19,171	-0.22(-0.44%)
Jul 31, 2015	51.08	51.08	50.67	50.73	27,954	-0.16(-0.31%)
Jul 30, 2015	51.17	51.17	50.82	50.89	9,849	-0.50(-0.97%)
Jul 29, 2015	50.81	51.45	50.81	51.39	19,160	+0.88(+1.73%)
Jul 28, 2015	50.09	50.72	49.77	50.51	41,202	+0.66(+1.32%)
Jul 27, 2015	50.66	50.76	49.75	49.85	48,521	-0.64(-1.27%)
Jul 24, 2015	51.31	51.31	50.48	50.49	54,434	-0.83(-1.63%)
Jul 23, 2015	51.70	51.97	51.31	51.33	7,424	-0.01(-0.02%)
Jul 22, 2015	51.81	51.81	51.29	51.34	23,021	-0.67(-1.30%)
Jul 21, 2015	52.73	52.73	51.77	52.01	14,399	-0.98(-1.85%)
Jul 20, 2015	53.30	53.30	52.96	52.99	134,859	-0.19(-0.36%)
Jul 17, 2015	53.32	53.32	52.97	53.19	233,453	-0.16(-0.31%)
Jul 16, 2015	53.12	53.36	53.12	53.35	186,550	+0.41(+0.78%)
Jul 15, 2015	53.34	53.34	52.87	52.94	20,992	-0.30(-0.57%)
Jul 14, 2015	52.97	53.24	52.92	53.24	16,754	+0.38(+0.71%)
Jul 13, 2015	52.62	52.88	52.62	52.86	19,374	+0.52(+0.99%)
Jul 10, 2015	52.25	52.42	52.16	52.35	9,956	+0.61(+1.17%)
Jul 09, 2015	52.09	52.18	51.74	51.74	382,306	+0.20(+0.38%)
Jul 08, 2015	52.11	52.12	51.36	51.54	14,423	-0.78(-1.48%)
Jul 07, 2015	52.19	52.32	51.48	52.32	20,198	+0.14(+0.27%)
Jul 06, 2015	51.80	52.30	51.80	52.18	66,875	-0.13(-0.24%)
Jul 02, 2015	52.76	52.30	52.30	52.30	20,501	-0.30(-0.57%)
Jul 01, 2015	52.86	52.95	52.55	52.60	8,807	+0.15(+0.29%)
Jun 30, 2015	52.74	52.74	52.19	52.45	11,210	+0.10(+0.19%)
Jun 29, 2015	52.97	53.07	52.35	52.35	23,527	-1.06(-1.99%)
Jun 26, 2015	53.57	53.64	53.26	53.41	6,656	-0.10(-0.19%)
Jun 25, 2015	53.61	53.71	53.52	53.52	16,059	-0.11(-0.20%)
Jun 24, 2015	54.47	54.47	53.59	53.62	12,807	-0.54(-0.99%)
Jun 23, 2015	54.21	54.21	53.76	54.16	66,893	+0.10(+0.19%)
Jun 22, 2015	54.24	54.24	53.87	54.06	20,170	+0.14(+0.26%)
Jun 19, 2015	54.10	54.16	53.92	53.92	11,297	-0.27(-0.49%)
Jun 18, 2015	53.77	54.33	53.77	54.18	13,771	+0.55(+1.02%)
Jun 17, 2015	53.49	53.79	53.32	53.64	7,936	+0.16(+0.31%)
Jun 16, 2015	53.35	53.54	53.19	53.47	8,802	+0.19(+0.35%)
Jun 15, 2015	53.19	53.40	52.96	53.29	7,642	-0.17(-0.32%)
Jun 12, 2015	53.70	53.70	53.37	53.46	8,948	-0.33(-0.62%)
Jun 11, 2015	53.83	53.89	53.67	53.79	15,758	+0.28(+0.51%)
Jun 10, 2015	53.05	53.63	52.81	53.52	34,704	+0.81(+1.53%)
Jun 09, 2015	52.80	52.90	52.58	52.71	16,944	-0.11(-0.20%)
Jun 08, 2015	52.93	52.93	52.79	52.81	18,048	-0.07(-0.14%)
Jun 05, 2015	52.85	52.97	52.30	52.89	20,957	-0.02(-0.04%)
Jun 04, 2015	53.86	53.86	52.89	52.91	9,740	-1.05(-1.95%)
Jun 03, 2015	53.49	54.07	53.49	53.96	8,307	+0.49(+0.93%)
Jun 02, 2015	53.15	53.71	53.02	53.47	18,983	+0.09(+0.17%)