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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.35	49.35	49.23	49.32	7,655	+0.07(+0.14%)
Nov 26, 2014	49.40	49.26	49.26	49.26	10,021	+0.09(+0.19%)
Nov 25, 2014	49.12	49.33	48.95	49.17	39,534	+0.26(+0.53%)
Nov 24, 2014	49.02	49.06	48.80	48.91	16,744	+0.24(+0.50%)
Nov 21, 2014	49.25	49.25	48.53	48.67	3,293	+0.37(+0.76%)
Nov 20, 2014	48.01	48.43	48.01	48.30	5,474	+0.03(+0.06%)
Nov 19, 2014	48.38	48.38	48.01	48.27	5,771	-0.01(-0.02%)
Nov 18, 2014	48.04	48.38	48.04	48.28	17,637	+0.53(+1.10%)
Nov 17, 2014	47.83	47.88	47.75	47.76	6,581	-0.21(-0.44%)
Nov 14, 2014	48.15	48.20	47.97	47.97	4,124	-0.14(-0.30%)
Nov 13, 2014	48.20	48.35	47.90	48.11	11,472	+0.15(+0.32%)
Nov 12, 2014	47.53	47.96	47.53	47.96	10,633	+0.17(+0.36%)
Nov 11, 2014	48.11	48.11	47.77	47.79	3,285	-0.07(-0.15%)
Nov 10, 2014	47.69	47.91	47.53	47.86	19,559	+0.17(+0.35%)
Nov 07, 2014	47.85	47.85	47.57	47.69	32,870	-0.04(-0.09%)
Nov 06, 2014	47.65	47.86	47.56	47.74	41,198	+0.02(+0.04%)
Nov 05, 2014	48.26	48.26	47.64	47.72	17,458	-0.06(-0.13%)
Nov 04, 2014	47.83	47.89	47.69	47.78	21,258	-0.00(-0.01%)
Nov 03, 2014	47.75	48.03	47.75	47.78	8,616	+0.03(+0.07%)
Oct 31, 2014	47.95	47.95	47.48	47.75	52,335	+0.67(+1.42%)
Oct 30, 2014	46.58	47.29	46.58	47.08	3,583	+0.27(+0.59%)
Oct 29, 2014	46.62	46.90	46.53	46.81	7,187	-0.14(-0.29%)
Oct 28, 2014	46.01	46.96	46.01	46.94	12,609	+1.17(+2.56%)
Oct 27, 2014	45.70	45.77	45.88	45.77	1,546	-0.11(-0.24%)
Oct 24, 2014	45.71	45.88	45.49	45.88	3,309	+0.31(+0.67%)
Oct 23, 2014	45.29	45.81	45.29	45.58	5,832	+0.77(+1.72%)
Oct 22, 2014	45.39	45.58	44.80	44.80	9,655	-0.46(-1.01%)
Oct 21, 2014	44.52	45.26	44.44	45.26	7,326	+0.90(+2.02%)
Oct 20, 2014	44.27	44.27	44.09	44.37	15,966	-0.18(-0.41%)
Oct 17, 2014	44.42	44.76	44.42	44.55	13,112	+0.77(+1.76%)
Oct 16, 2014	42.81	43.91	42.81	43.78	39,712	+0.19(+0.44%)
Oct 15, 2014	43.00	43.81	42.39	43.59	41,370	-0.08(-0.19%)
Oct 14, 2014	43.38	44.03	43.38	43.67	10,570	+0.81(+1.88%)
Oct 13, 2014	43.81	43.97	42.86	42.86	86,992	-1.11(-2.53%)
Oct 10, 2014	43.78	43.97	43.43	43.97	4,975	-0.23(-0.52%)
Oct 09, 2014	44.78	44.81	43.84	44.21	13,278	-0.45(-1.00%)
Oct 08, 2014	44.25	44.75	43.93	44.65	7,707	+0.44(+1.00%)
Oct 07, 2014	44.72	44.88	44.21	44.21	11,951	-1.04(-2.31%)
Oct 06, 2014	45.61	45.61	45.21	45.25	22,484	-0.15(-0.34%)
Oct 03, 2014	45.13	45.50	45.12	45.41	37,122	+0.60(+1.34%)
Oct 02, 2014	44.89	44.91	44.46	44.80	9,681	-0.17(-0.37%)
Oct 01, 2014	45.90	45.90	44.91	44.97	44,852	-0.93(-2.03%)
Sep 30, 2014	46.15	46.15	45.90	45.90	4,518	-0.08(-0.17%)
Sep 29, 2014	46.17	46.35	45.98	45.98	5,773	-0.43(-0.92%)
Sep 26, 2014	45.92	46.49	45.92	46.41	16,145	+0.56(+1.21%)
Sep 25, 2014	46.08	46.08	45.76	45.85	21,648	-0.42(-0.91%)
Sep 24, 2014	46.44	46.44	46.17	46.27	5,897	+0.14(+0.31%)
Sep 23, 2014	46.64	46.64	46.09	46.13	13,873	-0.52(-1.11%)
Sep 22, 2014	47.28	47.28	46.65	46.65	14,751	-0.77(-1.63%)
Sep 19, 2014	47.76	47.76	47.33	47.42	4,884	-0.28(-0.60%)
Sep 18, 2014	47.72	47.72	47.48	47.71	18,119	-0.02(-0.05%)
Sep 17, 2014	47.64	47.73	47.42	47.73	2,165	+0.22(+0.47%)
Sep 16, 2014	47.26	47.62	47.18	47.51	5,618	+0.17(+0.36%)
Sep 15, 2014	47.64	47.64	47.09	47.34	5,662	-0.07(-0.16%)
Sep 12, 2014	47.49	47.49	47.28	47.41	2,322	-0.08(-0.17%)
Sep 11, 2014	47.21	47.54	47.21	47.49	9,043	+0.03(+0.07%)
Sep 10, 2014	47.06	47.46	47.02	47.46	11,082	+0.35(+0.74%)
Sep 09, 2014	47.38	47.38	47.05	47.11	9,875	-0.07(-0.16%)
Sep 08, 2014	47.35	47.35	46.96	47.19	6,289	+0.12(+0.25%)
Sep 05, 2014	46.91	47.07	46.87	47.07	7,483	+0.19(+0.41%)
Sep 04, 2014	47.16	47.34	46.88	46.88	3,309	-0.13(-0.28%)
Sep 03, 2014	47.41	47.48	47.01	47.01	8,095	-0.16(-0.33%)