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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.71	54.96	54.32	54.75	20,915	+0.29(+0.53%)
Sep 29, 2016	55.07	55.07	54.21	54.46	33,293	-0.64(-1.16%)
Sep 28, 2016	54.72	55.15	54.63	55.10	20,019	+0.39(+0.70%)
Sep 27, 2016	54.67	54.83	54.51	54.71	5,199	+0.35(+0.64%)
Sep 26, 2016	54.27	54.69	54.27	54.37	24,265	-0.07(-0.12%)
Sep 23, 2016	54.79	54.79	54.43	54.43	4,320	-0.15(-0.27%)
Sep 22, 2016	54.16	54.62	54.16	54.58	10,478	+0.73(+1.36%)
Sep 21, 2016	53.48	53.85	53.18	53.85	32,072	+0.81(+1.52%)
Sep 20, 2016	53.30	53.30	53.02	53.04	7,003	-0.26(-0.49%)
Sep 19, 2016	53.33	53.61	53.19	53.30	196,162	+0.28(+0.53%)
Sep 16, 2016	53.42	53.64	53.00	53.02	32,129	-0.69(-1.29%)
Sep 15, 2016	53.15	53.73	53.15	53.72	7,570	+0.61(+1.15%)
Sep 14, 2016	53.76	53.76	53.04	53.11	19,458	-0.49(-0.92%)
Sep 13, 2016	54.10	54.19	53.51	53.60	19,318	-0.83(-1.52%)
Sep 12, 2016	53.53	54.56	52.85	54.43	38,943	+0.46(+0.85%)
Sep 09, 2016	54.81	55.15	53.97	53.97	18,118	-1.29(-2.34%)
Sep 08, 2016	55.11	55.38	55.11	55.26	4,465	-0.03(-0.05%)
Sep 07, 2016	55.42	55.54	55.27	55.29	4,765	-0.17(-0.30%)
Sep 06, 2016	55.69	55.69	55.37	55.46	18,135	-0.18(-0.32%)
Sep 02, 2016	55.36	55.64	55.64	55.64	10,886	+0.59(+1.07%)
Sep 01, 2016	55.03	55.05	54.62	55.05	4,802	+0.07(+0.12%)
Aug 31, 2016	55.34	55.34	54.63	54.98	45,198	-0.46(-0.83%)
Aug 30, 2016	55.69	55.69	55.34	55.44	9,636	-0.17(-0.30%)
Aug 29, 2016	55.58	55.74	55.27	55.61	8,229	+0.34(+0.62%)
Aug 26, 2016	55.43	55.67	55.02	55.26	31,916	-0.13(-0.24%)
Aug 25, 2016	55.53	55.53	55.32	55.39	7,659	+0.06(+0.10%)
Aug 24, 2016	55.50	55.61	55.34	55.34	9,554	-0.23(-0.42%)
Aug 23, 2016	55.69	55.88	55.55	55.57	11,884	-0.01(-0.02%)
Aug 22, 2016	55.48	55.68	55.38	55.58	12,719	+0.06(+0.10%)
Aug 19, 2016	55.32	55.56	55.32	55.53	9,636	+0.04(+0.07%)
Aug 18, 2016	55.02	55.49	55.02	55.49	19,462	+0.40(+0.72%)
Aug 17, 2016	55.15	55.15	54.61	55.09	6,639	+0.17(+0.32%)
Aug 16, 2016	55.35	55.35	54.90	54.92	16,578	-0.55(-0.99%)
Aug 15, 2016	54.99	55.60	54.99	55.46	23,580	+0.69(+1.25%)
Aug 12, 2016	54.81	54.82	54.62	54.78	7,036	-0.03(-0.05%)
Aug 11, 2016	54.92	54.92	54.59	54.80	10,767	+0.47(+0.86%)
Aug 10, 2016	54.76	54.76	54.04	54.34	11,822	-0.57(-1.04%)
Aug 09, 2016	54.76	54.91	54.76	54.91	32,355	+0.29(+0.53%)
Aug 08, 2016	54.86	54.89	54.56	54.62	7,671	-0.29(-0.52%)
Aug 05, 2016	54.85	55.02	54.77	54.90	32,304	+0.61(+1.11%)
Aug 04, 2016	54.37	54.73	54.25	54.30	13,734	-0.06(-0.10%)
Aug 03, 2016	53.93	54.35	53.93	54.35	14,795	+0.46(+0.85%)
Aug 02, 2016	54.18	54.20	53.74	53.90	16,993	-0.41(-0.75%)
Aug 01, 2016	54.15	54.49	54.08	54.31	16,008	+0.13(+0.24%)
Jul 29, 2016	53.89	54.25	53.63	54.18	8,408	+0.29(+0.54%)
Jul 28, 2016	54.23	54.23	53.66	53.89	7,993	-0.53(-0.98%)
Jul 27, 2016	54.39	54.59	54.23	54.42	9,710	+0.14(+0.26%)
Jul 26, 2016	53.68	54.31	53.68	54.28	30,020	+0.64(+1.19%)
Jul 25, 2016	53.84	53.84	53.64	53.64	38,656	-0.30(-0.56%)
Jul 22, 2016	53.91	53.97	53.39	53.94	24,094	+0.05(+0.09%)
Jul 21, 2016	54.34	54.45	53.74	53.89	22,774	-0.36(-0.66%)
Jul 20, 2016	54.24	54.33	53.91	54.25	13,441	+0.35(+0.64%)
Jul 19, 2016	54.18	54.28	53.69	53.90	10,306	+0.20(+0.37%)
Jul 18, 2016	53.72	53.93	53.67	53.71	12,581	-0.03(-0.05%)
Jul 15, 2016	53.99	54.00	53.65	53.74	15,970	+0.06(+0.10%)
Jul 14, 2016	53.77	53.82	53.60	53.68	9,127	+0.19(+0.35%)
Jul 13, 2016	53.60	53.68	53.38	53.49	16,111	-0.13(-0.24%)
Jul 12, 2016	53.70	53.83	53.39	53.62	17,894	+0.19(+0.35%)
Jul 11, 2016	53.33	53.59	53.30	53.43	14,657	+0.40(+0.74%)
Jul 08, 2016	52.30	53.05	51.81	53.04	6,481	+1.22(+2.36%)
Jul 07, 2016	51.83	52.14	51.64	51.81	3,457	+0.00(+0.00%)
Jul 06, 2016	51.48	51.85	51.37	51.81	26,506	+0.24(+0.47%)
Jul 05, 2016	52.01	52.01	51.46	51.57	14,246	-0.74(-1.42%)