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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.79	46.85	46.46	46.52	8,503	+0.06(+0.13%)
Feb 26, 2016	46.49	46.49	46.35	46.46	2,436	+0.22(+0.48%)
Feb 25, 2016	45.68	46.24	45.68	46.23	8,204	+0.62(+1.35%)
Feb 24, 2016	44.92	45.73	44.80	45.62	10,674	-0.09(-0.20%)
Feb 23, 2016	45.62	45.79	45.51	45.71	6,854	-0.01(-0.03%)
Feb 22, 2016	45.32	46.01	45.32	45.72	13,858	+0.80(+1.78%)
Feb 19, 2016	44.85	44.96	44.56	44.92	24,541	-0.17(-0.38%)
Feb 18, 2016	45.08	45.25	44.95	45.09	21,678	+0.14(+0.32%)
Feb 17, 2016	44.41	45.04	44.41	44.95	17,149	+0.89(+2.01%)
Feb 16, 2016	43.62	44.12	43.32	44.06	21,045	+0.98(+2.28%)
Feb 12, 2016	42.72	43.08	43.08	43.08	27,511	+0.36(+0.85%)
Feb 11, 2016	43.20	43.20	41.79	42.72	30,677	-1.08(-2.47%)
Feb 10, 2016	43.95	44.35	43.79	43.80	15,589	+0.16(+0.37%)
Feb 09, 2016	43.46	43.95	43.38	43.64	60,958	-0.36(-0.82%)
Feb 08, 2016	44.01	44.01	43.44	44.00	22,326	-0.32(-0.72%)
Feb 05, 2016	45.24	45.24	44.28	44.32	4,897	-1.05(-2.30%)
Feb 04, 2016	44.83	45.96	44.83	45.36	66,808	+0.43(+0.96%)
Feb 03, 2016	44.35	45.04	43.80	44.93	18,017	+0.89(+2.02%)
Feb 02, 2016	44.83	44.85	43.97	44.04	5,705	-1.43(-3.15%)
Feb 01, 2016	45.05	45.48	45.03	45.48	4,934	+0.12(+0.27%)
Jan 29, 2016	44.62	45.35	44.62	45.35	10,756	+0.94(+2.12%)
Jan 28, 2016	44.73	44.73	44.34	44.41	17,318	-0.02(-0.04%)
Jan 27, 2016	45.09	45.14	44.37	44.43	10,834	-1.11(-2.44%)
Jan 26, 2016	44.82	45.57	44.82	45.54	5,332	+0.78(+1.75%)
Jan 25, 2016	45.20	45.20	44.76	44.76	13,200	-0.50(-1.11%)
Jan 22, 2016	45.05	45.35	44.68	45.26	9,014	+0.71(+1.59%)
Jan 21, 2016	44.56	45.20	44.42	44.55	23,279	-0.02(-0.04%)
Jan 20, 2016	44.21	44.84	43.06	44.57	50,485	-0.21(-0.48%)
Jan 19, 2016	45.62	45.62	44.41	44.78	18,896	-0.37(-0.83%)
Jan 15, 2016	45.20	45.16	45.16	45.16	31,043	-0.93(-2.03%)
Jan 14, 2016	46.11	46.35	45.37	46.09	19,249	+0.11(+0.24%)
Jan 13, 2016	47.74	47.74	45.82	45.98	15,914	-1.30(-2.76%)
Jan 12, 2016	47.27	47.50	46.68	47.28	12,289	+0.31(+0.67%)
Jan 11, 2016	47.03	47.14	46.63	46.97	16,488	+0.17(+0.36%)
Jan 08, 2016	47.68	47.81	46.76	46.80	66,736	-0.70(-1.47%)
Jan 07, 2016	48.08	48.23	47.37	47.50	59,838	-1.21(-2.49%)
Jan 06, 2016	48.83	48.98	48.37	48.72	70,040	-0.49(-0.99%)
Jan 05, 2016	49.02	49.32	48.95	49.20	18,131	+0.41(+0.84%)
Jan 04, 2016	48.73	48.82	48.34	48.79	10,498	-0.61(-1.23%)
Dec 31, 2015	49.65	49.40	49.40	49.40	8,884	-0.24(-0.49%)
Dec 30, 2015	49.97	50.15	49.64	49.64	12,225	-0.38(-0.76%)
Dec 29, 2015	49.30	50.05	49.30	50.02	10,374	+0.99(+2.02%)
Dec 28, 2015	49.03	49.26	48.79	49.03	10,531	-0.39(-0.79%)
Dec 24, 2015	49.42	49.43	49.43	49.43	8,242	+0.07(+0.15%)
Dec 23, 2015	49.23	49.48	49.10	49.35	23,452	+0.45(+0.92%)
Dec 22, 2015	48.71	49.01	48.43	48.90	16,366	+0.43(+0.89%)
Dec 21, 2015	48.16	48.68	48.16	48.47	49,852	+0.43(+0.89%)
Dec 18, 2015	48.30	48.51	47.78	48.04	16,610	-0.63(-1.28%)
Dec 17, 2015	49.19	49.32	48.57	48.67	42,175	-0.47(-0.96%)
Dec 16, 2015	48.78	49.16	48.43	49.14	25,091	+0.79(+1.63%)
Dec 15, 2015	48.38	48.50	48.19	48.35	11,659	+0.36(+0.75%)
Dec 14, 2015	48.22	48.29	47.72	47.99	25,482	-0.33(-0.69%)
Dec 11, 2015	48.75	48.75	48.21	48.32	9,523	-0.86(-1.76%)
Dec 10, 2015	48.55	49.43	48.55	49.19	15,107	+0.46(+0.94%)
Dec 09, 2015	49.10	49.70	48.54	48.73	14,000	-0.50(-1.01%)
Dec 08, 2015	49.53	49.53	49.07	49.22	22,733	-0.69(-1.38%)
Dec 07, 2015	50.12	50.12	49.68	49.91	32,434	-0.35(-0.71%)
Dec 04, 2015	49.35	50.30	49.35	50.27	12,887	+0.67(+1.36%)
Dec 03, 2015	50.41	50.41	49.46	49.59	5,957	-0.58(-1.16%)
Dec 02, 2015	50.59	50.59	50.12	50.18	19,963	-0.43(-0.85%)