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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.78	55.02	54.38	54.81	20,891	+0.29(+0.53%)
Sep 29, 2016	55.13	55.13	54.27	54.52	33,254	-0.64(-1.16%)
Sep 28, 2016	54.79	55.22	54.69	55.16	19,996	+0.39(+0.70%)
Sep 27, 2016	54.74	54.89	54.57	54.78	5,193	+0.35(+0.64%)
Sep 26, 2016	54.33	54.76	54.33	54.43	24,237	-0.07(-0.12%)
Sep 23, 2016	54.85	54.85	54.49	54.49	4,315	-0.15(-0.27%)
Sep 22, 2016	54.22	54.68	54.22	54.64	10,466	+0.73(+1.36%)
Sep 21, 2016	53.55	53.91	53.24	53.91	32,035	+0.81(+1.52%)
Sep 20, 2016	53.37	53.37	53.08	53.10	6,995	-0.26(-0.49%)
Sep 19, 2016	53.39	53.67	53.25	53.37	195,936	+0.28(+0.53%)
Sep 16, 2016	53.48	53.70	53.06	53.08	32,092	-0.69(-1.29%)
Sep 15, 2016	53.21	53.79	53.21	53.78	7,561	+0.61(+1.15%)
Sep 14, 2016	53.83	53.83	53.10	53.17	19,435	-0.49(-0.92%)
Sep 13, 2016	54.16	54.26	53.57	53.66	19,296	-0.83(-1.52%)
Sep 12, 2016	53.59	54.62	52.92	54.49	38,898	+0.46(+0.85%)
Sep 09, 2016	54.88	55.21	54.03	54.03	18,097	-1.29(-2.34%)
Sep 08, 2016	55.18	55.44	55.18	55.33	4,460	-0.03(-0.05%)
Sep 07, 2016	55.49	55.60	55.34	55.35	4,759	-0.17(-0.30%)
Sep 06, 2016	55.76	55.76	55.44	55.52	18,115	-0.18(-0.32%)
Sep 02, 2016	55.42	55.70	55.70	55.70	10,873	+0.59(+1.07%)
Sep 01, 2016	55.09	55.11	54.68	55.11	4,797	+0.07(+0.12%)
Aug 31, 2016	55.40	55.41	54.69	55.05	45,146	-0.46(-0.83%)
Aug 30, 2016	55.76	55.76	55.41	55.51	9,625	-0.17(-0.30%)
Aug 29, 2016	55.65	55.81	55.34	55.67	8,220	+0.34(+0.62%)
Aug 26, 2016	55.50	55.73	55.08	55.33	31,879	-0.13(-0.24%)
Aug 25, 2016	55.60	55.60	55.38	55.46	7,650	+0.06(+0.10%)
Aug 24, 2016	55.56	55.68	55.40	55.40	9,543	-0.23(-0.42%)
Aug 23, 2016	55.76	55.95	55.62	55.64	11,871	-0.01(-0.02%)
Aug 22, 2016	55.54	55.75	55.44	55.65	12,704	+0.06(+0.10%)
Aug 19, 2016	55.39	55.63	55.39	55.59	9,625	+0.04(+0.07%)
Aug 18, 2016	55.08	55.55	55.08	55.55	19,440	+0.40(+0.72%)
Aug 17, 2016	55.21	55.21	54.67	55.15	6,631	+0.17(+0.32%)
Aug 16, 2016	55.41	55.41	54.97	54.98	16,559	-0.55(-0.99%)
Aug 15, 2016	55.05	55.66	55.05	55.53	23,552	+0.69(+1.25%)
Aug 12, 2016	54.88	54.89	54.68	54.84	7,028	-0.03(-0.05%)
Aug 11, 2016	54.98	54.99	54.65	54.87	10,755	+0.47(+0.86%)
Aug 10, 2016	54.82	54.82	54.10	54.40	11,808	-0.57(-1.04%)
Aug 09, 2016	54.82	54.97	54.82	54.97	32,317	+0.29(+0.53%)
Aug 08, 2016	54.92	54.95	54.62	54.68	7,662	-0.29(-0.52%)
Aug 05, 2016	54.91	55.08	54.83	54.97	32,267	+0.61(+1.11%)
Aug 04, 2016	54.44	54.79	54.31	54.36	13,718	-0.06(-0.10%)
Aug 03, 2016	53.99	54.42	53.99	54.42	14,778	+0.46(+0.85%)
Aug 02, 2016	54.24	54.27	53.80	53.96	16,974	-0.41(-0.75%)
Aug 01, 2016	54.21	54.55	54.14	54.37	15,990	+0.13(+0.24%)
Jul 29, 2016	53.95	54.31	53.69	54.24	8,399	+0.29(+0.54%)
Jul 28, 2016	54.30	54.30	53.73	53.95	7,984	-0.54(-0.98%)
Jul 27, 2016	54.45	54.65	54.30	54.48	9,699	+0.14(+0.26%)
Jul 26, 2016	53.74	54.37	53.74	54.34	29,986	+0.64(+1.19%)
Jul 25, 2016	53.90	53.90	53.70	53.70	38,611	-0.30(-0.56%)
Jul 22, 2016	53.98	54.03	53.45	54.00	24,066	+0.05(+0.09%)
Jul 21, 2016	54.40	54.51	53.80	53.96	22,747	-0.36(-0.66%)
Jul 20, 2016	54.30	54.39	53.97	54.31	13,425	+0.35(+0.64%)
Jul 19, 2016	54.24	54.34	53.75	53.97	10,294	+0.20(+0.37%)
Jul 18, 2016	53.78	53.99	53.73	53.77	12,567	-0.03(-0.05%)
Jul 15, 2016	54.05	54.06	53.71	53.80	15,952	+0.06(+0.10%)
Jul 14, 2016	53.84	53.88	53.67	53.74	9,116	+0.19(+0.35%)
Jul 13, 2016	53.67	53.74	53.45	53.55	16,092	-0.13(-0.24%)
Jul 12, 2016	53.76	53.90	53.45	53.69	17,874	+0.19(+0.35%)
Jul 11, 2016	53.39	53.65	53.36	53.50	14,640	+0.40(+0.74%)
Jul 08, 2016	52.36	53.11	51.87	53.10	6,473	+1.23(+2.36%)
Jul 07, 2016	51.89	52.20	51.70	51.87	3,453	+0.00(+0.00%)
Jul 06, 2016	51.54	51.91	51.43	51.87	26,475	+0.24(+0.47%)
Jul 05, 2016	52.07	52.07	51.52	51.63	14,230	-0.74(-1.42%)