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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		59.90	59.90	59.90	0	-0.41(-0.67%)
Dec 29, 2016	60.39	60.62	60.14	60.30	49,635	+0.01(+0.02%)
Dec 28, 2016	61.06	61.10	60.25	60.29	74,477	-0.69(-1.13%)
Dec 27, 2016	60.93	61.13	60.78	60.98	90,684	+0.26(+0.44%)
Dec 23, 2016		60.72	60.72	60.72	0	+0.03(+0.05%)
Dec 22, 2016	60.60	60.80	60.31	60.69	95,734	-0.04(-0.06%)
Dec 21, 2016	61.15	61.15	60.64	60.73	79,911	-0.23(-0.37%)
Dec 20, 2016	61.24	61.39	60.69	60.95	144,148	+0.26(+0.42%)
Dec 19, 2016	60.35	60.77	60.35	60.70	79,708	+0.43(+0.71%)
Dec 16, 2016	60.49	61.01	60.21	60.27	95,956	-0.22(-0.36%)
Dec 15, 2016	60.35	60.91	60.21	60.49	88,601	+0.19(+0.31%)
Dec 14, 2016	60.72	60.96	60.21	60.30	150,408	-0.42(-0.70%)
Dec 13, 2016	60.93	61.41	60.58	60.73	205,972	-0.26(-0.43%)
Dec 12, 2016	61.32	61.32	60.35	60.99	375,111	-0.77(-1.25%)
Dec 09, 2016	61.86	61.97	61.69	61.76	135,025	-0.09(-0.15%)
Dec 08, 2016	62.90	62.90	61.82	61.85	241,755	-0.69(-1.10%)
Dec 07, 2016	62.15	62.65	61.87	62.54	142,608	+0.50(+0.80%)
Dec 06, 2016	61.99	62.06	61.27	62.04	288,326	+0.36(+0.58%)
Dec 05, 2016	62.18	62.50	61.50	61.69	345,650	+0.39(+0.63%)
Dec 02, 2016	61.28	61.46	61.10	61.30	204,719	+0.16(+0.26%)
Dec 01, 2016	61.00	61.43	60.93	61.14	381,120	+0.20(+0.32%)
Nov 30, 2016	61.60	61.62	60.90	60.94	157,928	-0.32(-0.52%)
Nov 29, 2016	61.30	61.55	61.19	61.26	221,698	+0.09(+0.15%)
Nov 28, 2016	61.46	61.46	61.01	61.17	158,575	-0.25(-0.41%)
Nov 25, 2016	61.36	61.42	61.08	61.42	100,469	+0.35(+0.57%)
Nov 23, 2016		61.07	61.07	61.07	0	+0.46(+0.76%)
Nov 22, 2016	60.11	60.65	59.94	60.61	221,063	+0.86(+1.45%)
Nov 21, 2016	60.01	60.02	59.50	59.75	184,515	+0.16(+0.27%)
Nov 18, 2016	59.91	59.91	59.50	59.59	131,160	-0.14(-0.24%)
Nov 17, 2016	59.91	60.22	59.65	59.73	106,637	+0.08(+0.13%)
Nov 16, 2016	59.96	59.96	59.40	59.66	219,429	-0.21(-0.35%)
Nov 15, 2016	60.69	61.07	59.41	59.86	1,145,396	-0.30(-0.50%)
Nov 14, 2016	61.78	61.93	59.95	60.16	619,663	+0.66(+1.11%)
Nov 11, 2016	58.53	59.54	58.53	59.50	445,931	+0.85(+1.44%)
Nov 10, 2016	58.55	58.86	58.17	58.66	680,241	+1.12(+1.95%)
Nov 09, 2016	56.38	57.81	55.59	57.54	1,676,774	+2.76(+5.04%)
Nov 08, 2016	54.72	55.05	54.70	54.78	230,469	+0.01(+0.02%)
Nov 07, 2016	54.76	54.77	54.48	54.77	14,000	+1.03(+1.92%)
Nov 04, 2016	53.86	54.17	53.42	53.74	61,170	+0.13(+0.25%)
Nov 03, 2016	54.24	54.24	53.49	53.60	36,159	-0.37(-0.68%)
Nov 02, 2016	54.65	54.70	53.97	53.97	592,053	-0.69(-1.26%)
Nov 01, 2016	54.94	55.18	54.43	54.65	16,930	-0.18(-0.33%)
Oct 31, 2016	55.43	55.43	54.60	54.83	18,027	+0.14(+0.26%)
Oct 28, 2016	54.62	54.93	54.52	54.69	33,751	+0.27(+0.49%)
Oct 27, 2016	55.05	55.05	54.34	54.42	17,090	-0.55(-1.00%)
Oct 26, 2016	54.47	55.05	54.32	54.97	37,018	+0.64(+1.18%)
Oct 25, 2016	54.01	54.39	54.01	54.33	19,489	+0.34(+0.64%)
Oct 24, 2016	53.76	54.26	53.76	53.99	18,195	+0.69(+1.30%)
Oct 21, 2016	53.17	53.30	52.93	53.29	7,870	-0.18(-0.35%)
Oct 20, 2016	53.55	53.64	53.32	53.48	9,424	-0.11(-0.21%)
Oct 19, 2016	53.74	53.78	53.49	53.59	8,402	+0.02(+0.03%)
Oct 18, 2016	53.58	53.69	53.38	53.57	10,648	+0.45(+0.85%)
Oct 17, 2016	52.81	53.18	52.81	53.12	6,367	+0.15(+0.28%)
Oct 14, 2016	53.11	53.43	52.96	52.97	22,624	+0.08(+0.16%)
Oct 13, 2016	52.71	52.91	52.38	52.89	9,561	-0.12(-0.23%)
Oct 12, 2016	52.89	53.24	52.89	53.01	19,693	+0.12(+0.23%)
Oct 11, 2016	53.57	53.59	52.82	52.89	7,198	-1.06(-1.97%)
Oct 10, 2016	53.91	54.13	53.91	53.95	8,081	+0.27(+0.51%)
Oct 07, 2016	54.36	54.36	53.34	53.68	79,053	-0.85(-1.55%)
Oct 06, 2016	54.35	54.59	54.14	54.52	68,348	-0.04(-0.07%)
Oct 05, 2016	54.48	54.72	54.48	54.56	19,520	+0.45(+0.83%)
Oct 04, 2016	54.64	54.74	54.11	54.11	5,290	-0.41(-0.75%)