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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.98	27.98	27.85	27.87	5,943	-0.10(-0.37%)
Sep 27, 2012	28.00	28.00	27.94	27.97	2,228	+0.22(+0.78%)
Sep 26, 2012	27.76	27.76	27.76	27.76	653	-0.25(-0.89%)
Sep 20, 2012	28.06	28.01	28.01	28.01	2,178	-0.26(-0.91%)
Sep 19, 2012	28.09	28.26	28.09	28.26	2,069	+0.20(+0.72%)
Sep 18, 2012	28.06	28.06	28.06	28.06	318	-0.22(-0.76%)
Sep 17, 2012	28.28	28.35	28.28	28.28	7,023	-0.08(-0.28%)
Sep 14, 2012	28.60	28.60	28.36	28.36	1,346	+0.33(+1.17%)
Sep 12, 2012	28.03	28.03	28.03	28.03	435	+0.08(+0.30%)
Sep 11, 2012	27.93	27.95	27.91	27.95	2,832	-0.04(-0.14%)
Sep 10, 2012	27.99	27.99	27.95	27.98	3,487	+0.66(+2.43%)
Sep 05, 2012	27.32	27.32	27.32	27.32	871	-0.09(-0.34%)
Sep 04, 2012	27.48	27.48	27.41	27.41	660	+0.01(+0.05%)
Aug 29, 2012	27.40	27.40	27.40	27.40	0	+0.03(+0.11%)
Aug 27, 2012	27.37	27.37	27.37	27.37	250	-0.58(-2.08%)
Aug 21, 2012	28.12	27.95	27.95	27.95	88,013	-0.11(-0.38%)
Aug 20, 2012	28.06	28.07	28.05	28.05	1,546	+0.31(+1.12%)
Aug 17, 2012	27.77	27.77	27.74	27.74	535	+0.14(+0.50%)
Aug 09, 2012	27.61	27.60	27.60	27.60	871	+0.16(+0.60%)
Aug 08, 2012	27.27	27.44	27.27	27.44	1,524	+0.22(+0.79%)
Aug 07, 2012	27.22	27.22	27.22	27.22	511	+0.14(+0.53%)
Aug 06, 2012	27.08	27.08	27.08	27.08	248	+0.60(+2.25%)
Aug 01, 2012	26.55	26.49	26.49	26.49	1,742	-0.34(-1.27%)
Jul 30, 2012	26.74	26.83	26.83	26.83	68,842	-0.07(-0.27%)
Jul 27, 2012	26.86	26.90	26.86	26.90	2,945	+0.59(+2.25%)
Jul 26, 2012	26.39	26.39	26.30	26.31	5,119	-0.10(-0.37%)
Jul 25, 2012	26.13	26.40	26.13	26.40	4,642	+0.40(+1.52%)
Jul 24, 2012	26.10	26.14	26.01	26.01	2,189	-0.84(-3.12%)
Jul 20, 2012	27.00	26.84	26.84	26.84	1,307	-0.19(-0.69%)
Jul 19, 2012	27.00	27.03	27.00	27.03	971	+0.24(+0.88%)
Jul 18, 2012	26.80	26.80	26.79	26.79	1,932	+0.31(+1.15%)
Jul 14, 2012		26.49	26.49	26.49	0	+0.00(+0.00%)
Jul 13, 2012	26.49	26.49	26.49	26.49	710	+0.38(+1.44%)
Jul 12, 2012	26.09	26.11	26.09	26.11	710	-0.22(-0.85%)
Jul 11, 2012	26.52	26.53	26.34	26.34	914	-0.49(-1.83%)
Jul 09, 2012	26.83	26.83	26.83	26.83	2,178	+0.02(+0.07%)
Jul 06, 2012	26.81	26.82	26.81	26.81	1,119	-0.43(-1.57%)