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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.48	45.45	45.45	45.45	47,928	+0.13(+0.28%)
Dec 30, 2013	45.98	45.98	45.26	45.33	23,447	-0.14(-0.30%)
Dec 27, 2013	45.65	45.79	45.35	45.47	7,818	-0.22(-0.47%)
Dec 26, 2013	45.57	45.70	45.57	45.68	27,404	+0.34(+0.75%)
Dec 24, 2013	45.32	45.34	45.11	45.34	6,128	+0.28(+0.62%)
Dec 23, 2013	45.35	45.35	44.98	45.06	11,657	+0.02(+0.04%)
Dec 20, 2013	44.85	45.04	44.35	45.04	9,698	+0.36(+0.81%)
Dec 19, 2013	45.16	45.16	44.52	44.68	8,139	-0.07(-0.16%)
Dec 18, 2013	45.35	45.35	44.07	44.75	11,101	+0.45(+1.03%)
Dec 17, 2013	45.42	45.42	44.25	44.30	6,934	-0.03(-0.06%)
Dec 16, 2013	44.01	44.46	44.01	44.33	6,651	+0.53(+1.22%)
Dec 13, 2013	43.93	43.93	43.59	43.80	5,156	+0.06(+0.15%)
Dec 12, 2013	43.68	43.76	43.45	43.73	11,661	+0.34(+0.79%)
Dec 11, 2013	44.92	44.92	43.37	43.39	15,106	-0.70(-1.59%)
Dec 10, 2013	44.07	44.28	44.06	44.09	7,592	-0.07(-0.16%)
Dec 09, 2013	44.29	44.29	44.16	44.16	2,934	-0.07(-0.16%)
Dec 06, 2013	43.97	44.23	43.97	44.23	3,908	+0.46(+1.06%)
Dec 05, 2013	43.85	43.85	43.46	43.77	1,745	+0.04(+0.09%)
Dec 04, 2013	44.71	44.71	43.31	43.73	9,322	-0.53(-1.19%)
Dec 03, 2013	44.43	44.45	44.25	44.25	2,396	-0.18(-0.40%)
Dec 02, 2013	44.55	44.64	44.43	44.43	9,367	-0.17(-0.39%)
Nov 29, 2013	44.75	44.76	44.61	44.61	4,873	-0.12(-0.28%)
Nov 27, 2013	44.61	44.76	44.48	44.73	16,672	+0.29(+0.66%)
Nov 26, 2013	44.38	44.54	44.25	44.44	19,038	+0.39(+0.90%)
Nov 25, 2013	44.16	44.16	43.91	44.04	8,454	+0.07(+0.15%)
Nov 22, 2013	43.71	43.98	43.71	43.98	3,810	+0.44(+1.02%)
Nov 21, 2013	43.15	43.53	43.15	43.53	3,921	+0.64(+1.50%)
Nov 20, 2013	42.92	43.23	42.89	42.89	3,274	+0.03(+0.06%)
Nov 19, 2013	43.11	43.24	42.83	42.86	11,823	-0.28(-0.65%)
Nov 18, 2013	43.20	43.54	43.08	43.14	16,491	+0.18(+0.41%)
Nov 15, 2013	42.93	42.97	42.67	42.97	3,799	+0.14(+0.33%)
Nov 14, 2013	43.01	43.01	42.50	42.82	11,646	+0.52(+1.23%)
Nov 12, 2013	44.00	44.00	42.21	42.30	14,127	-0.11(-0.26%)
Nov 11, 2013	42.45	42.45	42.26	42.41	5,901	-0.01(-0.03%)
Nov 08, 2013	41.92	42.44	41.92	42.43	7,468	+0.63(+1.52%)
Nov 07, 2013	42.60	42.60	41.79	41.79	6,526	-0.56(-1.33%)
Nov 06, 2013	42.26	43.84	41.82	42.36	4,585	+0.13(+0.32%)
Nov 05, 2013	42.04	42.29	41.79	42.23	6,492	+0.20(+0.48%)
Nov 04, 2013	41.92	42.02	41.81	42.02	6,119	+0.24(+0.58%)
Nov 01, 2013	41.36	41.83	41.36	41.78	36,037	+0.27(+0.64%)
Oct 31, 2013	41.44	41.77	41.41	41.51	2,294	+0.16(+0.38%)
Oct 30, 2013	41.62	41.75	41.20	41.36	23,870	-0.09(-0.22%)
Oct 29, 2013	41.45	41.45	41.45	41.45	217	+0.25(+0.61%)
Oct 28, 2013	41.98	41.98	41.08	41.20	11,548	-0.16(-0.38%)
Oct 25, 2013	41.17	41.36	41.17	41.36	2,156	+0.23(+0.56%)
Oct 24, 2013	40.90	41.13	40.90	41.13	2,189	+0.45(+1.11%)
Oct 23, 2013	40.68	40.70	40.57	40.68	2,657	+0.56(+1.41%)
Oct 22, 2013	40.20	40.23	40.09	40.11	2,145	+0.24(+0.60%)
Oct 21, 2013	39.95	39.95	39.83	39.87	2,662	-0.34(-0.85%)
Oct 18, 2013	40.05	40.21	40.05	40.21	518	+0.33(+0.84%)
Oct 17, 2013	39.40	39.89	39.40	39.88	3,128	+0.54(+1.38%)
Oct 16, 2013	39.52	39.52	39.23	39.34	4,934	+0.31(+0.80%)
Oct 15, 2013	39.89	41.17	39.03	39.03	5,134	-0.60(-1.50%)
Oct 14, 2013	39.31	39.62	39.31	39.62	14,042	+0.25(+0.63%)
Oct 11, 2013	39.48	39.48	39.37	39.37	4,738	+0.43(+1.10%)
Oct 10, 2013	38.66	38.95	38.63	38.95	2,461	+0.80(+2.11%)
Oct 09, 2013	38.11	38.14	37.95	38.14	3,204	-0.23(-0.60%)
Oct 08, 2013	38.90	38.90	38.37	38.37	4,054	-0.25(-0.64%)
Oct 07, 2013	38.41	38.64	38.41	38.62	2,973	+0.01(+0.02%)
Oct 03, 2013	38.61	38.61	38.61	38.61	0	-0.45(-1.15%)
Oct 02, 2013	38.94	39.06	38.92	39.06	3,049	-0.34(-0.86%)
Oct 01, 2013	40.55	40.55	39.14	39.40	1,633	+0.14(+0.36%)
Sep 27, 2013	38.79	39.26	37.33	39.26	5,448	-0.07(-0.18%)
Sep 26, 2013	40.38	40.38	39.19	39.33	3,396	+0.10(+0.26%)
Sep 25, 2013	39.33	39.33	39.23	39.23	967	-0.13(-0.34%)
Sep 24, 2013	39.21	39.84	39.05	39.36	5,509	+0.46(+1.19%)
Sep 23, 2013	38.89	38.98	38.89	38.90	1,588	-0.47(-1.20%)
Sep 20, 2013	40.39	40.39	39.34	39.37	2,912	-1.01(-2.50%)
Sep 19, 2013	40.54	40.54	40.38	40.38	1,995	-0.07(-0.18%)
Sep 18, 2013	40.36	40.48	39.84	40.45	3,579	+0.10(+0.25%)
Sep 17, 2013	40.16	40.37	39.93	40.35	3,921	+0.42(+1.05%)
Sep 16, 2013	39.35	39.95	39.81	39.93	5,627	+0.58(+1.48%)
Sep 13, 2013	39.02	39.35	38.93	39.35	1,623	+0.06(+0.17%)
Sep 12, 2013	39.49	39.49	39.29	39.29	2,636	-0.01(-0.02%)
Sep 11, 2013	38.90	39.29	38.90	39.29	4,195	+0.35(+0.89%)
Sep 10, 2013	38.80	39.09	38.80	38.95	6,892	+0.49(+1.27%)
Sep 09, 2013	38.44	38.58	38.42	38.46	14,051	+0.42(+1.10%)
Sep 06, 2013	38.89	38.89	38.04	38.04	1,786	-0.13(-0.33%)
Sep 05, 2013	38.10	38.17	38.10	38.17	1,485	+0.09(+0.24%)
Sep 04, 2013	37.95	38.08	37.95	38.08	4,047	+0.70(+1.88%)
Aug 30, 2013	37.39	37.37	37.37	37.37	1,307	-0.36(-0.97%)
Aug 29, 2013	37.90	37.90	37.74	37.74	6,611	+0.21(+0.55%)
Aug 28, 2013	37.30	37.53	37.30	37.53	3,975	+0.15(+0.41%)
Aug 27, 2013	37.88	37.88	37.38	37.38	5,352	-1.13(-2.93%)
Aug 26, 2013	38.37	38.51	38.36	38.51	3,476	+0.13(+0.34%)
Aug 23, 2013	38.32	38.40	38.26	38.38	7,831	+0.18(+0.47%)
Aug 22, 2013	38.54	38.54	38.13	38.20	4,361	+0.26(+0.69%)
Aug 21, 2013	37.94	37.94	37.94	37.94	496	+0.14(+0.36%)
Aug 19, 2013	37.96	37.80	37.80	37.80	1,307	+0.04(+0.11%)
Aug 16, 2013	37.81	37.84	37.75	37.76	12,735	-0.00(-0.00%)
Aug 15, 2013	37.84	37.86	37.76	37.76	6,315	-0.71(-1.85%)
Aug 14, 2013	39.21	39.21	38.47	38.47	2,742	-0.29(-0.76%)
Aug 13, 2013	38.68	38.76	38.68	38.76	1,601	+0.29(+0.76%)
Aug 12, 2013	38.61	38.61	38.44	38.47	2,163	-0.14(-0.35%)
Aug 09, 2013	38.89	38.89	38.61	38.61	1,089	-0.24(-0.61%)
Aug 08, 2013	39.08	39.08	38.79	38.85	15,345	+0.19(+0.49%)
Aug 07, 2013	39.24	39.24	38.60	38.66	6,317	-0.05(-0.14%)
Aug 06, 2013	38.75	38.76	38.71	38.71	1,579	-0.34(-0.88%)
Aug 05, 2013	39.00	39.09	38.91	39.06	3,703	+0.08(+0.21%)
Aug 02, 2013	38.93	39.03	38.84	38.97	3,370	+0.23(+0.60%)
Aug 01, 2013	38.48	38.74	38.48	38.74	10,716	+0.68(+1.79%)
Jul 31, 2013	38.10	38.14	38.04	38.06	2,439	+0.15(+0.39%)
Jul 30, 2013	38.00	38.00	37.82	37.91	1,856	+0.01(+0.04%)
Jul 29, 2013	37.94	37.94	37.88	37.90	1,132	+0.01(+0.02%)
Jul 26, 2013	41.37	41.37	37.89	37.89	1,241	-0.32(-0.83%)
Jul 25, 2013	38.10	38.21	38.10	38.21	435	+0.08(+0.22%)
Jul 24, 2013	38.73	38.73	38.11	38.13	10,934	-0.06(-0.16%)
Jul 23, 2013	38.33	38.33	38.12	38.19	2,941	+0.38(+1.00%)
Jul 19, 2013	37.81	37.81	37.81	37.81	0	+0.07(+0.19%)
Jul 18, 2013	37.74	37.74	37.74	37.74	217	+0.40(+1.07%)
Jul 17, 2013	37.35	37.35	37.26	37.34	4,437	+0.28(+0.75%)
Jul 16, 2013	37.24	37.24	37.05	37.06	1,424	-0.35(-0.94%)
Jul 15, 2013	37.33	37.41	37.30	37.41	670	+0.37(+1.00%)
Jul 12, 2013	37.32	37.32	37.00	37.04	1,546	-0.15(-0.41%)
Jul 11, 2013	37.02	37.20	37.02	37.20	10,692	+0.53(+1.44%)
Jul 10, 2013	36.66	36.70	36.63	36.67	1,200	+0.11(+0.31%)
Jul 09, 2013	36.54	36.63	36.49	36.56	6,646	+0.24(+0.66%)
Jul 08, 2013	35.50	36.34	35.50	36.32	3,886	+0.46(+1.28%)
Jul 05, 2013	36.35	36.35	35.82	35.86	8,714	+0.44(+1.24%)
Jul 03, 2013	35.42	35.42	35.42	35.42	435	-0.11(-0.30%)
Jul 02, 2013	35.52	35.52	35.52	35.52	653	-0.22(-0.62%)
Jul 01, 2013	35.65	35.76	35.64	35.74	6,675	+0.36(+1.02%)
Jun 28, 2013	35.80	35.80	35.30	35.38	9,929	+0.63(+1.82%)
Jun 26, 2013	34.68	34.75	34.64	34.75	1,326	+0.50(+1.45%)
Jun 25, 2013	34.40	34.42	34.25	34.25	7,121	-0.29(-0.85%)
Jun 24, 2013	34.30	34.61	34.30	34.55	5,100	-0.08(-0.22%)
Jun 21, 2013	34.75	34.75	34.62	34.62	1,054	-0.11(-0.33%)
Jun 20, 2013	35.37	35.37	34.73	34.74	4,612	-0.68(-1.92%)
Jun 19, 2013	35.62	35.64	35.42	35.42	2,832	-0.02(-0.05%)
Jun 17, 2013	35.47	35.44	35.44	35.44	16,557	+0.30(+0.85%)
Jun 14, 2013	35.05	35.17	35.05	35.14	2,182	+0.09(+0.25%)
Jun 13, 2013	34.57	35.05	34.57	35.05	653	+0.21(+0.62%)
Jun 12, 2013	35.19	35.19	34.79	34.84	871	-0.46(-1.31%)
Jun 11, 2013	35.23	35.30	35.23	35.30	3,786	+0.04(+0.12%)
Jun 10, 2013	35.34	35.34	35.22	35.26	3,026	+0.65(+1.87%)
Jun 06, 2013	34.66	34.61	34.61	34.61	1,742	+0.28(+0.80%)
Jun 05, 2013	34.56	34.56	34.33	34.33	90,963	-0.32(-0.93%)
Jun 04, 2013	34.91	34.91	34.66	34.66	444	+0.05(+0.15%)
Jun 03, 2013	34.82	34.82	34.61	34.61	1,017	-0.48(-1.35%)
May 31, 2013	35.16	35.31	35.05	35.08	15,613	-0.07(-0.20%)
May 30, 2013	35.12	35.31	35.12	35.15	3,561	+0.11(+0.33%)
May 29, 2013	35.52	35.52	34.85	35.04	23,964	-0.10(-0.29%)
May 28, 2013	35.38	35.38	35.14	35.14	1,344	+0.56(+1.62%)
May 24, 2013	34.58	34.58	34.58	34.58	326	-0.31(-0.88%)
May 22, 2013	34.90	34.89	34.89	34.89	3,485	+0.00(+0.00%)
May 21, 2013	35.00	35.00	34.83	34.89	4,871	-0.02(-0.07%)
May 20, 2013	34.88	34.95	34.86	34.91	9,962	+0.21(+0.61%)
May 17, 2013	34.70	34.70	34.70	34.70	884	+0.22(+0.64%)
May 16, 2013	34.59	34.59	34.47	34.48	1,413	+0.57(+1.69%)
May 13, 2013	33.92	33.91	33.91	33.91	1,742	-0.00(-0.01%)
May 09, 2013	33.91	33.91	33.91	33.91	871	+0.27(+0.81%)
May 08, 2013	33.64	33.64	33.64	33.64	274	+0.37(+1.10%)
May 03, 2013	33.40	33.27	33.27	33.27	7,407	+0.46(+1.40%)
May 01, 2013	32.88	32.81	32.81	32.81	8,714	-0.11(-0.34%)
Apr 30, 2013	32.79	32.93	32.79	32.93	1,307	+0.17(+0.53%)
Apr 26, 2013	32.75	32.75	32.75	32.75	1,307	-0.08(-0.24%)
Apr 25, 2013	32.83	32.83	32.83	32.83	594	+0.82(+2.57%)
Apr 23, 2013	32.01	32.01	32.01	32.01	0	+0.50(+1.58%)
Apr 19, 2013	31.51	31.51	31.51	31.51	0	+0.40(+1.28%)
Apr 18, 2013	31.17	31.20	31.11	31.11	22,537	-0.31(-0.98%)
Apr 17, 2013	31.42	31.42	31.42	31.42	326	-0.62(-1.93%)
Apr 16, 2013	32.04	32.04	32.04	32.04	762	-0.54(-1.65%)
Apr 15, 2013	32.68	32.69	32.58	32.58	6,535	-0.16(-0.48%)
Apr 12, 2013	32.80	32.80	32.71	32.73	1,095	-0.09(-0.28%)
Apr 11, 2013	32.82	32.82	32.82	32.82	492	+0.73(+2.29%)
Apr 08, 2013	31.88	32.09	32.09	32.09	77,556	+0.26(+0.82%)
Apr 05, 2013	31.67	31.88	30.63	31.83	5,692	-0.13(-0.42%)
Apr 04, 2013	31.95	31.96	31.95	31.96	435	-0.17(-0.54%)
Apr 03, 2013	32.12	32.14	32.12	32.14	871	+0.02(+0.06%)
Apr 02, 2013	32.12	32.12	32.12	32.12	511	-0.02(-0.05%)
Apr 01, 2013	32.10	32.13	32.09	32.13	16,557	-0.03(-0.11%)
Mar 27, 2013	32.17	32.17	32.17	32.17	1,307	-0.06(-0.17%)
Mar 26, 2013	32.22	32.22	32.22	32.22	326	+0.12(+0.37%)
Mar 25, 2013	32.10	32.10	32.09	32.10	16,280	-0.13(-0.41%)
Mar 22, 2013	32.18	32.25	32.18	32.24	871	-0.08(-0.26%)
Mar 21, 2013	32.39	32.54	32.31	32.32	3,097	-0.30(-0.91%)
Mar 20, 2013	34.15	34.15	32.52	32.62	6,291	+0.29(+0.91%)
Mar 19, 2013	32.15	32.49	32.15	32.32	871	-0.16(-0.48%)
Mar 18, 2013	32.47	32.48	32.46	32.48	1,799	+0.01(+0.03%)
Mar 15, 2013	32.35	32.47	32.35	32.47	740	+0.91(+2.90%)
Mar 11, 2013	31.47	31.56	31.56	31.56	2,178	+0.15(+0.46%)
Mar 08, 2013	31.35	31.41	31.29	31.41	1,115	+0.54(+1.75%)
Mar 06, 2013	30.37	30.87	30.87	30.87	14,378	+0.54(+1.77%)
Mar 04, 2013	30.33	30.33	30.33	30.33	0	-0.17(-0.54%)
Mar 01, 2013	30.12	30.50	30.08	30.50	8,278	-0.04(-0.14%)
Feb 28, 2013	30.49	30.54	30.49	30.54	1,004	+0.10(+0.32%)
Feb 27, 2013	30.37	30.44	30.37	30.44	13,507	+0.47(+1.56%)
Feb 26, 2013	29.85	29.97	29.84	29.97	3,797	-0.29(-0.97%)
Feb 22, 2013	30.33	30.33	30.27	30.27	1,126	+0.27(+0.89%)
Feb 21, 2013	30.09	30.09	29.93	30.00	3,487	-0.54(-1.76%)
Feb 20, 2013	30.25	30.54	30.25	30.54	481	+0.02(+0.08%)
Feb 15, 2013	30.41	30.52	30.52	30.52	3,485	-0.01(-0.04%)
Feb 14, 2013	30.53	30.53	30.53	30.53	509	-0.07(-0.24%)
Feb 12, 2013	31.17	30.60	30.60	30.60	1,742	+0.05(+0.16%)
Feb 11, 2013	30.47	30.55	30.47	30.55	4,662	-0.02(-0.06%)
Feb 08, 2013	30.47	30.57	30.47	30.57	2,636	+0.43(+1.42%)
Feb 07, 2013	30.14	30.14	30.14	30.14	376	-0.01(-0.03%)
Feb 06, 2013	30.07	30.15	30.04	30.15	8,496	+0.38(+1.28%)
Feb 04, 2013	29.97	29.97	29.77	29.77	1,668	-0.21(-0.71%)
Feb 01, 2013	30.05	30.05	29.98	29.98	2,692	-0.29(-0.97%)
Jan 30, 2013	30.30	30.28	30.28	30.28	2,178	-0.13(-0.44%)
Jan 29, 2013	30.41	30.41	30.41	30.41	3,230	-0.03(-0.10%)
Jan 28, 2013	30.64	30.64	30.41	30.44	771	-0.21(-0.69%)
Jan 25, 2013	30.78	30.78	30.62	30.65	1,315	+0.01(+0.04%)
Jan 24, 2013	30.70	30.70	30.56	30.64	4,960	+0.17(+0.54%)
Jan 22, 2013	30.80	30.47	30.47	30.47	6,099	+0.09(+0.29%)
Jan 18, 2013	30.29	30.39	30.26	30.39	4,612	+0.43(+1.45%)
Jan 17, 2013	29.95	29.95	29.95	29.95	322	+0.11(+0.36%)
Jan 16, 2013	29.85	29.89	29.85	29.85	1,792	-0.33(-1.08%)
Jan 15, 2013	30.06	30.19	30.06	30.17	1,566	+0.27(+0.91%)
Jan 14, 2013	29.90	29.90	29.90	29.90	492	-0.32(-1.05%)
Jan 10, 2013	30.25	30.22	30.22	30.22	6,535	+0.09(+0.29%)
Jan 09, 2013	30.13	30.13	30.13	30.13	1,209	+0.36(+1.22%)
Jan 08, 2013	29.91	29.99	29.74	29.77	10,955	-0.60(-1.97%)
Jan 04, 2013	30.36	30.36	30.36	30.36	0	+0.22(+0.73%)
Jan 03, 2013	30.27	30.27	30.14	30.14	1,710	+0.24(+0.80%)