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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	76.04	76.06	75.75	75.99	99,559	+0.08(+0.10%)
Sep 28, 2017	76.36	76.43	75.90	75.91	191,295	-0.51(-0.67%)
Sep 27, 2017	75.93	76.54	75.84	76.43	211,603	+0.70(+0.93%)
Sep 26, 2017	75.44	75.83	75.38	75.72	259,054	+0.50(+0.66%)
Sep 25, 2017	75.82	75.82	74.90	75.23	165,224	-0.40(-0.53%)
Sep 22, 2017	75.25	75.91	75.25	75.63	137,352	+0.44(+0.58%)
Sep 21, 2017	74.90	75.26	74.88	75.19	114,369	+0.30(+0.41%)
Sep 20, 2017	74.43	74.93	74.41	74.88	186,290	+0.54(+0.73%)
Sep 19, 2017	73.87	74.34	73.66	74.34	237,541	+0.58(+0.79%)
Sep 18, 2017	72.92	73.80	72.92	73.76	164,260	+1.59(+2.20%)
Sep 15, 2017	71.98	72.20	71.70	72.17	56,770	+0.38(+0.52%)
Sep 14, 2017	71.62	71.79	71.40	71.79	54,025	+0.27(+0.37%)
Sep 13, 2017	71.70	71.75	71.36	71.53	89,473	-0.20(-0.28%)
Sep 12, 2017	71.72	71.86	71.56	71.73	64,072	+0.12(+0.17%)
Sep 11, 2017	71.45	71.70	71.36	71.60	146,412	+0.57(+0.80%)
Sep 08, 2017	70.84	71.22	70.65	71.03	103,992	+0.11(+0.16%)
Sep 07, 2017	70.98	71.00	70.49	70.92	142,161	+0.05(+0.07%)
Sep 06, 2017	71.66	71.66	70.87	70.87	322,854	-0.51(-0.72%)
Sep 05, 2017	72.19	72.25	71.21	71.39	231,954	-0.62(-0.86%)