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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	52.80	52.80	52.25	52.51	11,197	+0.10(+0.19%)
Jun 29, 2015	53.04	53.13	52.41	52.41	23,500	-1.06(-1.99%)
Jun 26, 2015	53.63	53.71	53.32	53.48	6,648	-0.10(-0.19%)
Jun 25, 2015	53.67	53.77	53.58	53.58	16,040	-0.11(-0.20%)
Jun 24, 2015	54.54	54.54	53.65	53.68	12,792	-0.54(-0.99%)
Jun 23, 2015	54.27	54.27	53.82	54.22	66,816	+0.10(+0.19%)
Jun 22, 2015	54.30	54.30	53.93	54.12	20,147	+0.14(+0.26%)
Jun 19, 2015	54.16	54.23	53.98	53.98	11,284	-0.27(-0.49%)
Jun 18, 2015	53.83	54.39	53.83	54.25	13,755	+0.55(+1.02%)
Jun 17, 2015	53.55	53.85	53.38	53.70	7,927	+0.17(+0.31%)
Jun 16, 2015	53.41	53.60	53.25	53.54	8,792	+0.19(+0.35%)
Jun 15, 2015	53.25	53.46	53.02	53.35	7,633	-0.17(-0.32%)
Jun 12, 2015	53.76	53.76	53.43	53.52	8,938	-0.33(-0.62%)
Jun 11, 2015	53.89	53.95	53.73	53.85	15,740	+0.28(+0.51%)
Jun 10, 2015	53.11	53.70	52.87	53.58	34,665	+0.81(+1.53%)
Jun 09, 2015	52.87	52.96	52.64	52.77	16,925	-0.11(-0.20%)
Jun 08, 2015	52.99	52.99	52.85	52.87	18,027	-0.07(-0.14%)
Jun 05, 2015	52.91	53.04	52.36	52.95	20,933	-0.02(-0.04%)
Jun 04, 2015	53.92	53.92	52.95	52.97	9,729	-1.05(-1.95%)
Jun 03, 2015	53.55	54.13	53.55	54.02	8,298	+0.50(+0.93%)
Jun 02, 2015	53.21	53.77	53.09	53.53	18,962	+0.09(+0.17%)
Jun 01, 2015	53.70	53.70	53.10	53.44	29,833	-0.02(-0.04%)
May 29, 2015	53.80	53.80	53.20	53.46	31,979	-0.39(-0.73%)
May 28, 2015	53.80	53.88	53.80	53.86	10,481	-0.14(-0.26%)
May 27, 2015	53.93	54.06	53.82	54.00	13,735	+0.23(+0.42%)
May 26, 2015	54.21	54.42	53.63	53.77	40,161	-0.56(-1.03%)
May 22, 2015	54.84	54.33	54.33	54.33	298,026	-0.43(-0.78%)
May 21, 2015	54.62	54.76	54.58	54.76	158,370	+0.23(+0.43%)
May 20, 2015	54.69	54.71	54.45	54.53	13,792	+0.02(+0.03%)
May 19, 2015	54.52	54.65	54.44	54.51	26,377	-0.01(-0.02%)
May 18, 2015	54.60	54.60	54.28	54.52	26,920	+0.24(+0.44%)
May 15, 2015	53.20	54.43	53.20	54.28	5,444	-0.12(-0.23%)
May 14, 2015	54.01	54.50	54.01	54.40	8,755	+0.67(+1.25%)
May 13, 2015	53.77	53.80	53.55	53.73	17,171	+0.20(+0.37%)
May 12, 2015	53.39	53.62	52.89	53.53	10,008	-0.00(-0.00%)
May 11, 2015	53.50	53.75	53.50	53.54	17,927	+0.29(+0.54%)
May 08, 2015	52.94	53.25	52.94	53.25	8,115	+0.69(+1.31%)
May 07, 2015	52.57	52.71	52.36	52.56	12,801	-0.08(-0.15%)
May 06, 2015	53.09	53.09	52.40	52.64	45,002	+0.08(+0.16%)
May 05, 2015	53.46	53.46	52.55	52.55	12,576	-0.72(-1.35%)
May 04, 2015	53.17	53.80	53.17	53.27	26,663	+0.11(+0.20%)
May 01, 2015	52.79	53.23	52.79	53.17	6,004	+0.51(+0.97%)
Apr 30, 2015	53.71	54.06	52.53	52.66	21,471	-0.73(-1.37%)
Apr 29, 2015	54.12	54.39	53.34	53.39	14,509	-0.37(-0.69%)
Apr 28, 2015	53.59	53.80	53.37	53.76	19,341	+0.08(+0.14%)
Apr 27, 2015	54.24	54.34	53.65	53.68	29,205	-0.31(-0.57%)
Apr 24, 2015	54.51	54.51	53.97	53.99	13,709	-0.43(-0.78%)
Apr 23, 2015	54.20	54.49	53.71	54.42	32,965	+0.18(+0.33%)
Apr 22, 2015	54.53	54.53	53.83	54.24	24,955	-0.03(-0.06%)
Apr 21, 2015	54.53	54.53	54.16	54.28	76,911	-0.06(-0.12%)
Apr 20, 2015	53.86	54.41	53.86	54.34	38,314	+0.74(+1.38%)
Apr 17, 2015	54.05	54.05	53.52	53.60	31,806	-0.91(-1.68%)
Apr 16, 2015	54.28	54.68	54.26	54.51	32,277	-0.13(-0.24%)
Apr 15, 2015	54.49	54.81	54.39	54.65	13,047	+0.15(+0.28%)
Apr 14, 2015	54.91	54.91	54.21	54.49	38,723	-0.08(-0.15%)
Apr 13, 2015	55.08	55.11	54.57	54.58	69,973	-0.37(-0.67%)
Apr 10, 2015	54.85	54.99	54.69	54.94	34,660	+0.11(+0.20%)
Apr 09, 2015	54.90	54.95	54.53	54.83	126,545	+0.11(+0.20%)
Apr 08, 2015	54.65	54.81	54.37	54.72	14,197	+0.36(+0.67%)
Apr 07, 2015	54.80	54.80	54.34	54.36	46,459	-0.23(-0.42%)
Apr 06, 2015	53.85	54.59	53.85	54.59	12,646	+0.65(+1.20%)
Apr 02, 2015	53.96	53.94	53.94	53.94	21,785	+0.19(+0.35%)