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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	45.75	46.04	45.50	45.90	12,678	+0.84(+1.86%)
Sep 29, 2015	45.30	45.37	45.04	45.07	8,204	-0.23(-0.51%)
Sep 28, 2015	45.89	45.89	45.30	45.30	23,549	-0.89(-1.93%)
Sep 25, 2015	46.68	46.68	46.00	46.19	93,563	-0.16(-0.34%)
Sep 24, 2015	46.01	46.45	45.81	46.35	12,775	-0.34(-0.73%)
Sep 23, 2015	47.38	47.47	46.64	46.69	28,929	-0.72(-1.51%)
Sep 22, 2015	47.92	47.92	47.13	47.40	35,244	-0.83(-1.72%)
Sep 21, 2015	48.26	48.64	48.23	48.23	7,592	-0.03(-0.06%)
Sep 18, 2015	48.89	48.89	48.20	48.26	8,652	-0.83(-1.68%)
Sep 17, 2015	49.16	49.83	49.08	49.08	6,305	-0.18(-0.36%)
Sep 16, 2015	49.36	49.36	49.08	49.26	4,194	+0.16(+0.32%)
Sep 15, 2015	48.98	49.16	48.66	49.11	4,943	+0.37(+0.75%)
Sep 14, 2015	48.97	49.05	48.65	48.74	16,797	-0.22(-0.44%)
Sep 11, 2015	48.88	48.97	48.59	48.96	5,959	+0.12(+0.24%)
Sep 10, 2015	48.80	49.06	48.78	48.84	12,199	+0.01(+0.03%)
Sep 09, 2015	49.74	49.74	48.83	48.83	10,672	-0.32(-0.66%)
Sep 08, 2015	48.63	49.15	48.62	49.15	5,696	+1.10(+2.30%)
Sep 04, 2015	47.97	48.05	48.05	48.05	8,714	-0.45(-0.92%)
Sep 03, 2015	48.30	48.91	48.30	48.50	67,794	+0.00(+0.00%)
Sep 02, 2015	47.83	48.50	47.83	48.50	13,718	+1.16(+2.44%)
Sep 01, 2015	47.83	48.10	47.05	47.34	34,458	-1.43(-2.93%)
Aug 31, 2015	49.00	49.04	48.66	48.77	12,112	-0.21(-0.44%)
Aug 28, 2015	49.08	49.14	48.86	48.98	19,925	+0.18(+0.38%)
Aug 27, 2015	48.55	49.27	48.49	48.80	19,055	+0.73(+1.53%)
Aug 26, 2015	47.49	48.18	46.84	48.06	75,541	+0.87(+1.85%)
Aug 25, 2015	48.10	48.38	47.19	47.19	29,388	-0.43(-0.91%)
Aug 24, 2015	48.64	48.84	27.27	47.62	158,193	-1.36(-2.77%)
Aug 21, 2015	49.78	49.78	48.96	48.98	48,963	-1.15(-2.30%)
Aug 20, 2015	51.11	51.11	50.13	50.13	79,783	-1.34(-2.59%)
Aug 19, 2015	51.62	51.77	51.23	51.47	13,846	-0.45(-0.87%)
Aug 18, 2015	52.16	52.31	51.90	51.92	15,777	-0.24(-0.45%)
Aug 17, 2015	51.77	52.16	51.77	52.16	6,474	+0.25(+0.47%)
Aug 14, 2015	51.56	51.95	51.48	51.91	15,844	+0.36(+0.69%)
Aug 13, 2015	51.33	51.75	51.33	51.55	8,143	+0.35(+0.68%)
Aug 12, 2015	51.16	51.20	50.58	51.20	13,568	-0.27(-0.52%)
Aug 11, 2015	51.70	51.70	51.31	51.47	13,907	-0.54(-1.03%)
Aug 10, 2015	51.29	52.01	51.29	52.01	20,563	+1.37(+2.70%)
Aug 07, 2015	50.80	50.94	50.38	50.64	26,164	-0.23(-0.45%)
Aug 06, 2015	50.93	51.19	50.62	50.87	27,504	-0.06(-0.11%)
Aug 05, 2015	50.92	51.26	50.91	50.92	8,285	+0.30(+0.59%)
Aug 04, 2015	50.58	50.83	50.57	50.63	12,901	+0.06(+0.12%)
Aug 03, 2015	50.84	50.84	50.36	50.57	19,149	-0.23(-0.44%)
Jul 31, 2015	51.14	51.14	50.73	50.79	27,922	-0.16(-0.31%)
Jul 30, 2015	51.23	51.23	50.88	50.95	9,838	-0.50(-0.97%)
Jul 29, 2015	50.87	51.51	50.87	51.45	19,138	+0.88(+1.73%)
Jul 28, 2015	50.14	50.78	49.83	50.57	41,155	+0.66(+1.32%)
Jul 27, 2015	50.72	50.81	49.81	49.91	48,466	-0.64(-1.27%)
Jul 24, 2015	51.36	51.36	50.53	50.55	54,372	-0.84(-1.63%)
Jul 23, 2015	51.76	52.03	51.37	51.39	7,415	-0.01(-0.02%)
Jul 22, 2015	51.87	51.87	51.35	51.40	22,994	-0.68(-1.30%)
Jul 21, 2015	52.79	52.79	51.83	52.07	14,382	-0.98(-1.85%)
Jul 20, 2015	53.36	53.36	53.02	53.05	134,704	-0.19(-0.36%)
Jul 17, 2015	53.38	53.38	53.03	53.25	233,186	-0.16(-0.31%)
Jul 16, 2015	53.18	53.42	53.18	53.41	186,336	+0.41(+0.78%)
Jul 15, 2015	53.40	53.40	52.93	53.00	20,968	-0.30(-0.57%)
Jul 14, 2015	53.03	53.30	52.98	53.30	16,735	+0.38(+0.71%)
Jul 13, 2015	52.68	52.94	52.68	52.92	19,352	+0.52(+0.99%)
Jul 10, 2015	52.31	52.48	52.22	52.41	9,945	+0.61(+1.17%)
Jul 09, 2015	52.15	52.24	51.80	51.80	381,868	+0.20(+0.38%)
Jul 08, 2015	52.17	52.18	51.41	51.60	14,406	-0.78(-1.48%)
Jul 07, 2015	52.25	52.38	51.54	52.38	20,175	+0.14(+0.27%)
Jul 06, 2015	51.86	52.36	51.86	52.24	66,798	-0.13(-0.24%)
Jul 02, 2015	52.82	52.36	52.36	52.36	20,478	-0.30(-0.57%)